PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia · Delayed Price · Currency is IDR 157.00
-1.00 (-0.63%)
Apr 9, 2026, 3:31 PM WIB
IDX:SMKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 163.00 | 163.00 | 157.00 | 157.00 | - | -0.63% | 40,200 |
| Apr 8, 2026 | 156.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2.60% | 101,600 |
| Apr 7, 2026 | 164.00 | 174.00 | 150.00 | 154.00 | 154.00 | -4.35% | 325,900 |
| Apr 6, 2026 | 164.00 | 175.00 | 153.00 | 161.00 | 161.00 | - | 74,000 |
| Apr 2, 2026 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.23% | 56,500 |
| Apr 1, 2026 | 165.00 | 165.00 | 157.00 | 163.00 | 163.00 | 0.62% | 170,300 |
| Mar 31, 2026 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 2.53% | 35,700 |
| Mar 30, 2026 | 165.00 | 165.00 | 157.00 | 158.00 | 158.00 | -3.66% | 129,600 |
| Mar 27, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 0.61% | 1,000 |
| Mar 26, 2026 | 169.00 | 169.00 | 161.00 | 163.00 | 163.00 | -3.55% | 14,000 |
| Mar 25, 2026 | 167.00 | 169.00 | 160.00 | 169.00 | 169.00 | 4.32% | 32,900 |
| Mar 17, 2026 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | -2.41% | 237,700 |
| Mar 16, 2026 | 168.00 | 178.00 | 160.00 | 166.00 | 166.00 | -1.19% | 142,400 |
| Mar 13, 2026 | 161.00 | 179.00 | 161.00 | 168.00 | 168.00 | 3.70% | 643,700 |
| Mar 12, 2026 | 171.00 | 171.00 | 161.00 | 162.00 | 162.00 | -5.26% | 122,600 |
| Mar 11, 2026 | 167.00 | 179.00 | 161.00 | 171.00 | 171.00 | 3.01% | 158,500 |
| Mar 10, 2026 | 168.00 | 168.00 | 160.00 | 166.00 | 166.00 | -1.19% | 37,500 |
| Mar 9, 2026 | 162.00 | 170.00 | 160.00 | 168.00 | 168.00 | 1.82% | 149,700 |
| Mar 6, 2026 | 173.00 | 173.00 | 161.00 | 165.00 | 165.00 | -4.07% | 61,200 |
| Mar 5, 2026 | 168.00 | 175.00 | 164.00 | 172.00 | 172.00 | 0.58% | 46,400 |
| Mar 4, 2026 | 171.00 | 171.00 | 147.00 | 171.00 | 171.00 | -0.58% | 511,600 |
| Mar 3, 2026 | 173.00 | 178.00 | 171.00 | 172.00 | 172.00 | -0.58% | 44,300 |
| Mar 2, 2026 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.14% | 53,700 |
| Feb 27, 2026 | 174.00 | 198.00 | 173.00 | 175.00 | 175.00 | -0.57% | 1,327,800 |
| Feb 26, 2026 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 0.57% | 70,800 |
| Feb 25, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 55,700 |
| Feb 24, 2026 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | - | 16,300 |
| Feb 23, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | - | 42,700 |
| Feb 20, 2026 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | - | 184,100 |
| Feb 19, 2026 | 178.00 | 181.00 | 174.00 | 178.00 | 178.00 | - | 69,400 |
| Feb 18, 2026 | 168.00 | 180.00 | 168.00 | 178.00 | 178.00 | 2.30% | 43,100 |
| Feb 13, 2026 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 18,800 |
| Feb 12, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | -1.68% | 18,200 |
| Feb 11, 2026 | 177.00 | 179.00 | 171.00 | 179.00 | 179.00 | 1.13% | 118,500 |
| Feb 10, 2026 | 175.00 | 177.00 | 168.00 | 177.00 | 177.00 | 1.14% | 71,300 |
| Feb 9, 2026 | 168.00 | 178.00 | 163.00 | 175.00 | 175.00 | 4.17% | 38,600 |
| Feb 6, 2026 | 160.00 | 174.00 | 160.00 | 168.00 | 168.00 | -5.62% | 109,400 |
| Feb 5, 2026 | 172.00 | 180.00 | 168.00 | 178.00 | 178.00 | 2.89% | 176,300 |
| Feb 4, 2026 | 172.00 | 173.00 | 166.00 | 173.00 | 173.00 | 0.58% | 103,800 |
| Feb 3, 2026 | 168.00 | 174.00 | 167.00 | 172.00 | 172.00 | 2.99% | 136,000 |
| Feb 2, 2026 | 175.00 | 176.00 | 166.00 | 167.00 | 167.00 | -6.18% | 271,800 |
| Jan 30, 2026 | 176.00 | 185.00 | 175.00 | 178.00 | 178.00 | 1.14% | 109,000 |
| Jan 29, 2026 | 183.00 | 183.00 | 171.00 | 176.00 | 176.00 | -3.83% | 870,800 |
| Jan 28, 2026 | 185.00 | 188.00 | 170.00 | 183.00 | 183.00 | -0.54% | 1,205,900 |
| Jan 27, 2026 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 0.55% | 528,800 |
| Jan 26, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 0.55% | 111,400 |
| Jan 23, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 158,000 |
| Jan 22, 2026 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 541,400 |
| Jan 21, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | - | 252,300 |
| Jan 20, 2026 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -0.54% | 853,300 |