PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia · Delayed Price · Currency is IDR 166.00
-1.00 (-0.60%)
Sep 19, 2025, 3:14 PM WIB
IDX:SMKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -0.60% | 40,500 |
| Sep 18, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.76% | 26,900 |
| Sep 17, 2025 | 169.00 | 170.00 | 163.00 | 170.00 | 170.00 | 1.19% | 88,500 |
| Sep 16, 2025 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | - | 66,400 |
| Sep 15, 2025 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 3.70% | 23,800 |
| Sep 12, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 36,700 |
| Sep 11, 2025 | 166.00 | 168.00 | 159.00 | 163.00 | 163.00 | -1.81% | 169,300 |
| Sep 10, 2025 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 20,300 |
| Sep 9, 2025 | 167.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 137,400 |
| Sep 8, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 118,200 |
| Sep 4, 2025 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 0.60% | 140,600 |
| Sep 3, 2025 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | - | 406,300 |
| Sep 2, 2025 | 164.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 159,800 |
| Sep 1, 2025 | 161.00 | 164.00 | 157.00 | 164.00 | 164.00 | 0.61% | 158,700 |
| Aug 29, 2025 | 164.00 | 166.00 | 160.00 | 163.00 | 163.00 | -1.81% | 178,900 |
| Aug 28, 2025 | 166.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.22% | 199,700 |
| Aug 27, 2025 | 164.00 | 170.00 | 162.00 | 164.00 | 164.00 | - | 231,200 |
| Aug 26, 2025 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.23% | 179,800 |
| Aug 25, 2025 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 89,000 |
| Aug 22, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 95,300 |
| Aug 21, 2025 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 46,800 |
| Aug 20, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 0.62% | 48,300 |
| Aug 19, 2025 | 158.00 | 162.00 | 155.00 | 161.00 | 161.00 | 1.26% | 68,500 |
| Aug 15, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | - | 5,900 |
| Aug 14, 2025 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | - | 77,500 |
| Aug 13, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.63% | 29,200 |
| Aug 12, 2025 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 1.28% | 25,600 |
| Aug 11, 2025 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 324,700 |
| Aug 8, 2025 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | 51,300 |
| Aug 7, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 83,500 |
| Aug 6, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 0.63% | 27,800 |
| Aug 5, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 287,400 |
| Aug 4, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 127,700 |
| Aug 1, 2025 | 161.00 | 162.00 | 158.00 | 162.00 | 162.00 | 0.62% | 91,700 |
| Jul 31, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 85,000 |
| Jul 30, 2025 | 162.00 | 162.00 | 155.00 | 160.00 | 160.00 | -1.23% | 228,300 |
| Jul 29, 2025 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | -0.61% | 68,700 |
| Jul 28, 2025 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 2.52% | 557,300 |
| Jul 25, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 177,900 |
| Jul 24, 2025 | 158.00 | 163.00 | 158.00 | 159.00 | 159.00 | 0.63% | 190,000 |
| Jul 23, 2025 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | - | 133,600 |
| Jul 22, 2025 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1.28% | 74,800 |
| Jul 21, 2025 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | -0.64% | 158,400 |
| Jul 18, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.63% | 101,600 |
| Jul 17, 2025 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 95,300 |
| Jul 16, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -0.63% | 104,500 |
| Jul 15, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 206,400 |
| Jul 14, 2025 | 157.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 47,500 |
| Jul 11, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 236,800 |
| Jul 10, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 104,700 |