PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia · Delayed Price · Currency is IDR 282.00
-6.00 (-2.08%)
Jul 3, 2026, 11:29 AM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 0.70% | 10,046,000 |
| Jul 1, 2026 | 282.00 | 288.00 | 278.00 | 286.00 | 286.00 | 0.70% | 45,524,300 |
| Jun 30, 2026 | 282.00 | 284.00 | 272.00 | 284.00 | 284.00 | 0.71% | 14,239,400 |
| Jun 29, 2026 | 280.00 | 282.00 | 270.00 | 282.00 | 282.00 | 0.71% | 8,276,600 |
| Jun 26, 2026 | 284.00 | 284.00 | 268.00 | 280.00 | 280.00 | -2.78% | 10,204,300 |
| Jun 25, 2026 | 278.00 | 292.00 | 260.00 | 288.00 | 288.00 | 4.35% | 86,688,000 |
| Jun 24, 2026 | 282.00 | 290.00 | 268.00 | 276.00 | 276.00 | -1.43% | 28,959,900 |
| Jun 23, 2026 | 262.00 | 284.00 | 254.00 | 280.00 | 280.00 | 7.69% | 79,346,900 |
| Jun 22, 2026 | 270.00 | 282.00 | 248.00 | 260.00 | 260.00 | -3.70% | 39,563,900 |
| Jun 19, 2026 | 268.00 | 274.00 | 256.00 | 270.00 | 270.00 | 0.75% | 12,715,400 |
| Jun 18, 2026 | 290.00 | 290.00 | 260.00 | 268.00 | 268.00 | -5.63% | 29,135,000 |
| Jun 17, 2026 | 276.00 | 290.00 | 272.00 | 284.00 | 284.00 | 2.90% | 25,645,400 |
| Jun 15, 2026 | 242.00 | 280.00 | 240.00 | 276.00 | 276.00 | 14.05% | 41,449,000 |
| Jun 12, 2026 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 3,369,900 |
| 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 |