PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia · Delayed Price · Currency is IDR 161.00
-7.00 (-4.17%)
May 20, 2026, 3:10 PM WIB
IDX:SMKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 190.00 | 190.00 | 160.00 | 168.00 | 168.00 | -8.20% | 5,613,700 |
| May 18, 2026 | 162.00 | 210.00 | 156.00 | 183.00 | 183.00 | 12.96% | 29,776,700 |
| May 13, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 26,900 |
| May 12, 2026 | 166.00 | 170.00 | 162.00 | 165.00 | 165.00 | -0.60% | 139,400 |
| May 11, 2026 | 165.00 | 172.00 | 157.00 | 166.00 | 166.00 | 1.84% | 289,800 |
| May 8, 2026 | 163.00 | 163.00 | 158.00 | 163.00 | 163.00 | - | 100,800 |
| May 7, 2026 | 162.00 | 166.00 | 158.00 | 163.00 | 163.00 | 0.62% | 140,400 |
| May 6, 2026 | 159.00 | 164.00 | 155.00 | 162.00 | 162.00 | 1.89% | 142,700 |
| May 5, 2026 | 159.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 47,300 |
| May 4, 2026 | 157.00 | 160.00 | 152.00 | 157.00 | 157.00 | -3.09% | 400,600 |
| Apr 30, 2026 | 165.00 | 165.00 | 156.00 | 162.00 | 162.00 | -1.22% | 130,400 |
| Apr 29, 2026 | 166.00 | 166.00 | 157.00 | 164.00 | 164.00 | -1.20% | 41,300 |
| Apr 28, 2026 | 167.00 | 167.00 | 156.00 | 166.00 | 166.00 | - | 225,900 |
| Apr 27, 2026 | 170.00 | 175.00 | 155.00 | 166.00 | 166.00 | -2.35% | 797,600 |
| Apr 24, 2026 | 170.00 | 174.00 | 163.00 | 170.00 | 170.00 | 0.59% | 55,500 |
| Apr 23, 2026 | 168.00 | 169.00 | 164.00 | 169.00 | 169.00 | 0.60% | 65,100 |
| Apr 22, 2026 | 168.00 | 171.00 | 166.00 | 168.00 | 168.00 | 0.60% | 112,200 |
| Apr 21, 2026 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.21% | 63,000 |
| Apr 20, 2026 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.79% | 76,100 |
| Apr 17, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2.44% | 44,500 |
| Apr 16, 2026 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | -0.61% | 27,300 |
| Apr 15, 2026 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.23% | 32,800 |
| Apr 14, 2026 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 2.52% | 77,600 |
| Apr 13, 2026 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 0.63% | 37,800 |
| Apr 10, 2026 | 157.00 | 163.00 | 155.00 | 158.00 | 158.00 | 0.64% | 155,900 |
| Apr 9, 2026 | 163.00 | 163.00 | 157.00 | 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% | 142,800 |
| 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 |