PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia · Delayed Price · Currency is IDR 160.00
+4.00 (2.56%)
Sep 18, 2026, 4:05 PM WIB
IDX:SMKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 158.00 | 162.00 | 153.00 | 160.00 | - | 2.56% | 920,200 |
| Sep 17, 2026 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.96% | 168,500 |
| Sep 16, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | - | 119,000 |
| Sep 15, 2026 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -2.55% | 179,100 |
| Sep 14, 2026 | 158.00 | 160.00 | 149.00 | 157.00 | 157.00 | 2.61% | 426,400 |
| Sep 11, 2026 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | -2.55% | 92,300 |
| Sep 10, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.26% | 126,400 |
| Sep 9, 2026 | 157.00 | 169.00 | 154.00 | 159.00 | 159.00 | 1.27% | 2,447,200 |
| Sep 8, 2026 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | - | 508,300 |
| Sep 7, 2026 | 158.00 | 172.00 | 150.00 | 157.00 | 157.00 | -0.63% | 2,890,800 |
| Sep 4, 2026 | 162.00 | 163.00 | 157.00 | 158.00 | 158.00 | 0.64% | 684,100 |
| Sep 3, 2026 | 145.00 | 164.00 | 145.00 | 157.00 | 157.00 | 6.80% | 2,980,000 |
| Sep 2, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 81,900 |
| Sep 1, 2026 | 146.00 | 154.00 | 144.00 | 147.00 | 147.00 | 0.68% | 1,745,900 |
| Aug 31, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 84,300 |
| Aug 28, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 49,000 |
| Aug 27, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 7,600 |
| Aug 26, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 172,500 |
| Aug 24, 2026 | 149.00 | 149.00 | 143.00 | 146.00 | 146.00 | -0.68% | 109,300 |
| Aug 21, 2026 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 136,300 |
| Aug 20, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 0.68% | 92,400 |
| Aug 19, 2026 | 148.00 | 154.00 | 144.00 | 147.00 | 147.00 | 0.68% | 105,800 |
| Aug 18, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 108,200 |
| Aug 14, 2026 | 150.00 | 154.00 | 144.00 | 149.00 | 149.00 | 1.36% | 188,900 |
| Aug 13, 2026 | 150.00 | 151.00 | 142.00 | 147.00 | 147.00 | - | 225,900 |
| Aug 12, 2026 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | -2.65% | 441,600 |
| Aug 11, 2026 | 148.00 | 155.00 | 144.00 | 151.00 | 151.00 | 1.34% | 158,900 |
| Aug 10, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 137,600 |
| Aug 7, 2026 | 149.00 | 157.00 | 145.00 | 149.00 | 149.00 | 2.76% | 872,000 |
| Aug 6, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | -1.36% | 130,500 |
| Aug 5, 2026 | 144.00 | 151.00 | 144.00 | 147.00 | 147.00 | -1.34% | 69,100 |
| Aug 4, 2026 | 144.00 | 151.00 | 142.00 | 149.00 | 149.00 | 3.47% | 254,500 |
| Aug 3, 2026 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 2.13% | 231,700 |
| Jul 31, 2026 | 150.00 | 153.00 | 141.00 | 141.00 | 141.00 | -6.00% | 491,700 |
| Jul 30, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | 0.67% | 116,700 |
| Jul 29, 2026 | 145.00 | 149.00 | 142.00 | 149.00 | 149.00 | 2.05% | 378,800 |
| Jul 28, 2026 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 0.69% | 472,000 |
| Jul 27, 2026 | 143.00 | 150.00 | 137.00 | 145.00 | 145.00 | 1.40% | 1,069,900 |
| Jul 24, 2026 | 139.00 | 145.00 | 133.00 | 143.00 | 143.00 | 2.88% | 214,700 |
| Jul 23, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -1.42% | 377,000 |
| Jul 22, 2026 | 138.00 | 141.00 | 134.00 | 141.00 | 141.00 | 2.17% | 327,200 |
| Jul 21, 2026 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 1.47% | 173,000 |
| 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 |