PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 242.00
+2.00 (0.83%)
Jun 12, 2026, 4:00 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | - | 0.83% | 2,592,700 |
| Jun 11, 2026 | 234.00 | 250.00 | 226.00 | 240.00 | 240.00 | 3.45% | 5,655,400 |
| Jun 10, 2026 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -4.13% | 4,889,500 |
| Jun 9, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 4,194,000 |
| Jun 8, 2026 | 254.00 | 258.00 | 240.00 | 246.00 | 246.00 | -5.38% | 10,876,100 |
| Jun 5, 2026 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 0.78% | 18,312,500 |
| Jun 4, 2026 | 268.00 | 268.00 | 228.00 | 258.00 | 258.00 | -0.77% | 21,531,700 |
| Jun 3, 2026 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 12,437,200 |
| Jun 2, 2026 | 256.00 | 266.00 | 256.00 | 262.00 | 262.00 | 1.55% | 7,807,100 |
| May 29, 2026 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | -4.44% | 10,050,400 |
| May 26, 2026 | 272.00 | 278.00 | 266.00 | 270.00 | 270.00 | - | 8,070,400 |
| May 25, 2026 | 266.00 | 276.00 | 256.00 | 270.00 | 270.00 | 2.27% | 6,704,600 |
| May 22, 2026 | 272.00 | 276.00 | 264.00 | 264.00 | 264.00 | -2.94% | 10,647,200 |
| May 21, 2026 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | -4.90% | 14,539,100 |
| May 20, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | -4.67% | 21,390,800 |
| May 19, 2026 | 286.00 | 300.00 | 270.00 | 300.00 | 300.00 | 4.17% | 46,558,200 |
| May 18, 2026 | 300.00 | 302.00 | 270.00 | 288.00 | 288.00 | -4.00% | 45,368,400 |
| May 13, 2026 | 274.00 | 300.00 | 264.00 | 300.00 | 300.00 | 9.49% | 33,682,000 |
| May 12, 2026 | 268.00 | 278.00 | 264.00 | 274.00 | 274.00 | 2.24% | 13,618,800 |
| May 11, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 3,125,200 |
| May 8, 2026 | 278.00 | 278.00 | 256.00 | 272.00 | 272.00 | -2.16% | 12,680,600 |
| May 7, 2026 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | -0.71% | 6,152,200 |
| May 6, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 2,991,400 |
| May 5, 2026 | 280.00 | 282.00 | 272.00 | 280.00 | 280.00 | - | 3,575,000 |
| May 4, 2026 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 4,567,500 |
| Apr 30, 2026 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | -1.41% | 6,807,700 |
| Apr 29, 2026 | 284.00 | 292.00 | 280.00 | 284.00 | 284.00 | - | 6,632,000 |
| Apr 28, 2026 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | -2.74% | 10,185,200 |
| Apr 27, 2026 | 270.00 | 296.00 | 260.00 | 292.00 | 292.00 | 8.15% | 12,515,400 |
| Apr 24, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 5,884,500 |
| Apr 23, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | 5,105,200 |
| Apr 22, 2026 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | - | 5,348,700 |
| Apr 21, 2026 | 284.00 | 290.00 | 270.00 | 280.00 | 280.00 | -2.10% | 20,915,400 |
| Apr 20, 2026 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 10,431,400 |
| Apr 17, 2026 | 286.00 | 296.00 | 272.00 | 294.00 | 294.00 | 4.26% | 15,210,400 |
| Apr 16, 2026 | 322.00 | 326.00 | 282.00 | 282.00 | 282.00 | -14.55% | 113,942,600 |
| Apr 15, 2026 | 268.00 | 330.00 | 264.00 | 330.00 | 330.00 | 24.06% | 21,654,200 |
| Apr 14, 2026 | 254.00 | 266.00 | 252.00 | 266.00 | 266.00 | 5.56% | 21,271,900 |
| Apr 13, 2026 | 242.00 | 252.00 | 238.00 | 252.00 | 252.00 | 3.28% | 6,867,800 |
| Apr 10, 2026 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 2,657,000 |
| Apr 9, 2026 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 8,286,700 |
| Apr 8, 2026 | 230.00 | 248.00 | 230.00 | 246.00 | 246.00 | 6.96% | 14,356,800 |
| Apr 7, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 3,067,300 |
| Apr 6, 2026 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 2,315,700 |
| Apr 2, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 2,081,300 |
| Apr 1, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 3,112,500 |
| Mar 31, 2026 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 1,007,100 |
| Mar 30, 2026 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | - | 3,761,900 |
| Mar 27, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -1.71% | 22,238,600 |
| Mar 26, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,969,400 |