PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia · Delayed Price · Currency is IDR 97.00
-2.00 (-2.02%)
Jun 3, 2026, 4:03 PM WIB
IDX:SMLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | - | - | 30,000 |
| Jun 2, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 175,600 |
| May 29, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 311,200 |
| May 26, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 108,300 |
| May 25, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 644,600 |
| May 22, 2026 | 102.00 | 110.00 | 98.00 | 102.00 | 102.00 | -7.27% | 746,000 |
| May 21, 2026 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | -1.79% | 517,900 |
| May 20, 2026 | 110.00 | 112.00 | 106.00 | 112.00 | 112.00 | 1.82% | 544,100 |
| May 19, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 644,000 |
| May 18, 2026 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | -5.13% | 1,099,100 |
| May 13, 2026 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | -3.31% | 156,800 |
| May 12, 2026 | 123.00 | 125.00 | 106.00 | 121.00 | 121.00 | -1.63% | 730,000 |
| May 11, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | -1.60% | 637,800 |
| May 8, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | - | 144,800 |
| May 7, 2026 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.10% | 591,900 |
| May 6, 2026 | 130.00 | 133.00 | 125.00 | 129.00 | 129.00 | -0.77% | 905,100 |
| May 5, 2026 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | -1.52% | 1,471,100 |
| May 4, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | - | 294,100 |
| Apr 30, 2026 | 133.00 | 135.00 | 129.00 | 132.00 | 132.00 | -0.75% | 231,100 |
| Apr 29, 2026 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | 2.31% | 337,400 |
| Apr 28, 2026 | 130.00 | 138.00 | 126.00 | 130.00 | 130.00 | - | 299,200 |
| Apr 27, 2026 | 132.00 | 137.00 | 115.00 | 130.00 | 130.00 | -2.99% | 817,900 |
| Apr 24, 2026 | 138.00 | 140.00 | 129.00 | 134.00 | 134.00 | -4.29% | 861,600 |
| Apr 23, 2026 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 1,390,700 |
| Apr 22, 2026 | 135.00 | 141.00 | 135.00 | 136.00 | 136.00 | -0.73% | 474,800 |
| Apr 21, 2026 | 137.00 | 145.00 | 128.00 | 137.00 | 137.00 | - | 1,660,700 |
| Apr 20, 2026 | 135.00 | 147.00 | 135.00 | 137.00 | 137.00 | 1.48% | 3,502,500 |
| Apr 17, 2026 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 233,400 |
| Apr 16, 2026 | 139.00 | 142.00 | 134.00 | 138.00 | 138.00 | - | 870,600 |
| Apr 15, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | -0.72% | 578,300 |
| Apr 14, 2026 | 140.00 | 144.00 | 135.00 | 139.00 | 139.00 | -0.71% | 1,159,800 |
| Apr 13, 2026 | 136.00 | 140.00 | 128.00 | 140.00 | 140.00 | 2.94% | 700,700 |
| Apr 10, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 0.74% | 827,200 |
| Apr 9, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -2.17% | 571,700 |
| Apr 8, 2026 | 135.00 | 140.00 | 126.00 | 138.00 | 138.00 | 2.22% | 6,728,300 |
| Apr 7, 2026 | 125.00 | 136.00 | 120.00 | 135.00 | 135.00 | 10.66% | 9,266,600 |
| Apr 6, 2026 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | -4.69% | 4,570,500 |
| Apr 2, 2026 | 126.00 | 128.00 | 118.00 | 128.00 | 128.00 | 0.79% | 8,610,600 |
| Apr 1, 2026 | 131.00 | 131.00 | 120.00 | 127.00 | 127.00 | -2.31% | 2,430,900 |
| Mar 31, 2026 | 119.00 | 133.00 | 114.00 | 130.00 | 130.00 | 9.24% | 1,149,700 |
| Mar 30, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.80% | 1,005,200 |
| Mar 27, 2026 | 126.00 | 129.00 | 118.00 | 125.00 | 125.00 | - | 2,980,600 |
| Mar 26, 2026 | 120.00 | 125.00 | 110.00 | 125.00 | 125.00 | 4.17% | 4,274,600 |
| Mar 25, 2026 | 110.00 | 120.00 | 101.00 | 120.00 | 120.00 | 5.26% | 3,971,100 |
| Mar 17, 2026 | 99.00 | 114.00 | 92.00 | 114.00 | 114.00 | 11.76% | 5,519,400 |
| Mar 16, 2026 | 115.00 | 118.00 | 102.00 | 102.00 | 102.00 | -15.00% | 5,875,800 |
| Mar 13, 2026 | 126.00 | 133.00 | 114.00 | 120.00 | 120.00 | -10.45% | 1,713,900 |
| Mar 12, 2026 | 141.00 | 141.00 | 125.00 | 134.00 | 134.00 | -5.63% | 1,499,300 |
| Mar 11, 2026 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | - | 915,000 |
| Mar 10, 2026 | 135.00 | 144.00 | 131.00 | 142.00 | 142.00 | 2.16% | 8,916,500 |