PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia · Delayed Price · Currency is IDR 138.00
+2.00 (1.47%)
Jul 21, 2026, 4:00 PM WIB
IDX:SMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | - | - | 458,700 |
| Jul 20, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 458,500 |
| Jul 17, 2026 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | - | 730,100 |
| Jul 16, 2026 | 139.00 | 187.00 | 127.00 | 135.00 | 135.00 | -2.88% | 11,199,600 |
| Jul 15, 2026 | 137.00 | 144.00 | 135.00 | 139.00 | 139.00 | 1.46% | 80,100 |
| Jul 14, 2026 | 136.00 | 150.00 | 130.00 | 137.00 | 137.00 | 1.48% | 1,142,400 |
| Jul 13, 2026 | 132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 2.27% | 36,900 |
| Jul 10, 2026 | 139.00 | 140.00 | 130.00 | 132.00 | 132.00 | 0.76% | 55,000 |
| Jul 9, 2026 | 127.00 | 145.00 | 127.00 | 131.00 | 131.00 | 0.77% | 124,200 |
| Jul 8, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | -3.70% | 21,600 |
| Jul 7, 2026 | 130.00 | 144.00 | 129.00 | 135.00 | 135.00 | 3.85% | 121,300 |
| Jul 6, 2026 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | -0.76% | 43,400 |
| Jul 3, 2026 | 129.00 | 137.00 | 128.00 | 131.00 | 131.00 | -1.50% | 57,000 |
| Jul 2, 2026 | 129.00 | 148.00 | 127.00 | 133.00 | 133.00 | 3.91% | 165,600 |
| Jul 1, 2026 | 130.00 | 139.00 | 123.00 | 128.00 | 128.00 | -7.91% | 1,157,000 |
| Jun 30, 2026 | 144.00 | 144.00 | 134.00 | 139.00 | 139.00 | -3.47% | 38,800 |
| Jun 29, 2026 | 144.00 | 150.00 | 140.00 | 144.00 | 144.00 | - | 31,500 |
| Jun 26, 2026 | 142.00 | 144.00 | 135.00 | 144.00 | 144.00 | -0.69% | 366,400 |
| Jun 25, 2026 | 144.00 | 145.00 | 134.00 | 145.00 | 145.00 | 0.69% | 163,200 |
| Jun 24, 2026 | 145.00 | 152.00 | 125.00 | 144.00 | 144.00 | -0.69% | 480,400 |
| Jun 23, 2026 | 157.00 | 157.00 | 135.00 | 145.00 | 145.00 | 1.40% | 688,100 |
| Jun 22, 2026 | 136.00 | 158.00 | 133.00 | 143.00 | 143.00 | 6.72% | 1,735,500 |
| Jun 19, 2026 | 138.00 | 140.00 | 125.00 | 134.00 | 134.00 | -4.29% | 54,500 |
| Jun 18, 2026 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | -2.10% | 87,800 |
| Jun 17, 2026 | 130.00 | 155.00 | 126.00 | 143.00 | 143.00 | 14.40% | 832,100 |
| Jun 15, 2026 | 121.00 | 135.00 | 120.00 | 125.00 | 125.00 | 4.17% | 84,300 |
| Jun 12, 2026 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 3.45% | 147,700 |
| Jun 11, 2026 | 122.00 | 122.00 | 112.00 | 116.00 | 116.00 | -4.92% | 112,200 |
| Jun 10, 2026 | 110.00 | 124.00 | 110.00 | 122.00 | 122.00 | 7.02% | 113,300 |
| Jun 9, 2026 | 105.00 | 118.00 | 105.00 | 114.00 | 114.00 | 4.59% | 109,500 |
| Jun 8, 2026 | 129.00 | 130.00 | 107.00 | 109.00 | 109.00 | -12.80% | 680,400 |
| Jun 5, 2026 | 128.00 | 171.00 | 122.00 | 125.00 | 125.00 | -2.34% | 4,793,200 |
| Jun 4, 2026 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | -0.78% | 102,900 |
| Jun 3, 2026 | 140.00 | 140.00 | 119.00 | 132.00 | 129.00 | -5.71% | 331,800 |
| Jun 2, 2026 | 149.00 | 149.00 | 130.00 | 140.00 | 136.82 | -4.11% | 1,036,400 |
| May 29, 2026 | 150.00 | 153.00 | 146.00 | 146.00 | 142.68 | -2.01% | 189,900 |
| May 26, 2026 | 153.00 | 153.00 | 148.00 | 149.00 | 145.61 | -2.61% | 637,400 |
| May 25, 2026 | 145.00 | 157.00 | 145.00 | 153.00 | 149.52 | 6.25% | 308,900 |
| May 22, 2026 | 160.00 | 160.00 | 140.00 | 144.00 | 140.73 | -7.10% | 1,115,300 |
| May 21, 2026 | 161.00 | 164.00 | 152.00 | 155.00 | 151.48 | -3.73% | 739,300 |
| May 20, 2026 | 170.00 | 180.00 | 160.00 | 161.00 | 157.34 | -4.17% | 1,145,400 |
| May 19, 2026 | 190.00 | 190.00 | 160.00 | 168.00 | 164.18 | -8.20% | 5,613,700 |
| May 18, 2026 | 162.00 | 210.00 | 156.00 | 183.00 | 178.84 | 12.96% | 29,778,700 |
| May 13, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 158.32 | -1.82% | 26,900 |
| May 12, 2026 | 166.00 | 170.00 | 162.00 | 165.00 | 161.25 | -0.60% | 139,400 |
| May 11, 2026 | 165.00 | 172.00 | 157.00 | 166.00 | 162.23 | 1.84% | 289,800 |
| May 8, 2026 | 163.00 | 163.00 | 158.00 | 163.00 | 159.30 | - | 100,800 |
| May 7, 2026 | 162.00 | 166.00 | 158.00 | 163.00 | 159.30 | 0.62% | 140,400 |
| May 6, 2026 | 159.00 | 164.00 | 155.00 | 162.00 | 158.32 | 1.89% | 142,700 |
| May 5, 2026 | 159.00 | 161.00 | 156.00 | 159.00 | 155.39 | 1.27% | 47,300 |