PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia · Delayed Price · Currency is IDR 147.00
-7.00 (-4.55%)
Aug 29, 2025, 3:49 PM WIB
IDX:SMLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 150.00 | 154.00 | 140.00 | 142.00 | 142.00 | -7.79% | 3,470,000 |
| Aug 28, 2025 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | -1.28% | 3,242,200 |
| Aug 27, 2025 | 155.00 | 159.00 | 148.00 | 156.00 | 156.00 | 1.30% | 6,539,600 |
| Aug 26, 2025 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.91% | 4,449,300 |
| Aug 25, 2025 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -2.48% | 4,253,400 |
| Aug 22, 2025 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | - | 3,193,900 |
| Aug 21, 2025 | 163.00 | 166.00 | 154.00 | 161.00 | 161.00 | - | 7,355,800 |
| Aug 20, 2025 | 170.00 | 173.00 | 158.00 | 161.00 | 161.00 | -4.17% | 11,299,000 |
| Aug 19, 2025 | 164.00 | 180.00 | 162.00 | 168.00 | 168.00 | 4.35% | 33,201,100 |
| Aug 15, 2025 | 150.00 | 170.00 | 147.00 | 161.00 | 161.00 | 11.81% | 41,089,600 |
| Aug 14, 2025 | 147.00 | 148.00 | 140.00 | 144.00 | 144.00 | -2.04% | 6,922,400 |
| Aug 13, 2025 | 147.00 | 154.00 | 142.00 | 147.00 | 147.00 | - | 17,074,000 |
| Aug 12, 2025 | 133.00 | 148.00 | 131.00 | 147.00 | 147.00 | 10.53% | 23,859,400 |
| Aug 11, 2025 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 4.72% | 6,017,800 |
| Aug 8, 2025 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 4.96% | 952,700 |
| Aug 7, 2025 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -0.82% | 409,800 |
| Aug 6, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 195,800 |
| Aug 5, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 270,400 |
| Aug 4, 2025 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 680,700 |
| Aug 1, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 621,400 |
| Jul 31, 2025 | 127.00 | 132.00 | 123.00 | 125.00 | 125.00 | -0.79% | 1,440,900 |
| Jul 30, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 1,123,200 |
| Jul 29, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | -0.81% | 484,000 |
| Jul 28, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 466,000 |
| Jul 25, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 747,300 |
| Jul 24, 2025 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 1,174,400 |
| Jul 23, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.42% | 814,300 |
| Jul 22, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 604,000 |
| Jul 21, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 1,800,300 |
| Jul 18, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,685,300 |
| Jul 17, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 2,503,100 |
| Jul 16, 2025 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1.60% | 1,823,100 |
| Jul 15, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.57% | 1,248,200 |
| Jul 14, 2025 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 4.10% | 2,318,000 |
| Jul 11, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 158,200 |
| Jul 10, 2025 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | 354,700 |
| Jul 9, 2025 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 436,600 |
| Jul 8, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 972,600 |
| Jul 7, 2025 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | - | 582,400 |
| Jul 4, 2025 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -2.40% | 789,600 |
| Jul 3, 2025 | 120.00 | 129.00 | 119.00 | 125.00 | 125.00 | 4.17% | 1,594,100 |
| Jul 2, 2025 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.44% | 2,392,300 |
| Jul 1, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 364,000 |
| Jun 30, 2025 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,526,300 |
| Jun 26, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 452,100 |
| Jun 25, 2025 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -0.82% | 764,800 |
| Jun 24, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 1,371,400 |
| Jun 23, 2025 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | -3.17% | 1,404,600 |
| Jun 20, 2025 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | -0.79% | 1,596,200 |
| Jun 19, 2025 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | -1.55% | 1,702,300 |