PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia · Delayed Price · Currency is IDR 164.00
-11.00 (-6.29%)
Aug 7, 2026, 4:13 PM WIB
IDX:SMLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 175.00 | 179.00 | 161.00 | 164.00 | 164.00 | -6.29% | 16,932,400 |
| Aug 6, 2026 | 176.00 | 177.00 | 170.00 | 175.00 | 175.00 | -0.57% | 19,713,700 |
| Aug 5, 2026 | 162.00 | 177.00 | 155.00 | 176.00 | 176.00 | 10.00% | 21,666,100 |
| Aug 4, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 8,811,700 |
| Aug 3, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1.91% | 10,640,700 |
| Jul 31, 2026 | 157.00 | 161.00 | 155.00 | 157.00 | 157.00 | -0.63% | 8,190,300 |
| Jul 30, 2026 | 153.00 | 158.00 | 145.00 | 158.00 | 158.00 | 2.60% | 8,592,600 |
| Jul 29, 2026 | 158.00 | 159.00 | 151.00 | 154.00 | 154.00 | -3.14% | 7,972,800 |
| Jul 28, 2026 | 159.00 | 162.00 | 154.00 | 159.00 | 159.00 | - | 9,705,900 |
| Jul 27, 2026 | 142.00 | 165.00 | 138.00 | 159.00 | 159.00 | 11.97% | 16,946,600 |
| Jul 24, 2026 | 147.00 | 147.00 | 137.00 | 142.00 | 142.00 | -2.74% | 7,980,900 |
| Jul 23, 2026 | 152.00 | 152.00 | 144.00 | 146.00 | 146.00 | -2.01% | 11,259,200 |
| Jul 22, 2026 | 144.00 | 150.00 | 142.00 | 149.00 | 149.00 | 3.47% | 9,240,400 |
| Jul 21, 2026 | 148.00 | 150.00 | 140.00 | 144.00 | 144.00 | -2.70% | 9,462,200 |
| Jul 20, 2026 | 144.00 | 151.00 | 142.00 | 148.00 | 148.00 | 2.78% | 11,003,500 |
| Jul 17, 2026 | 146.00 | 148.00 | 140.00 | 144.00 | 144.00 | - | 11,663,400 |
| Jul 16, 2026 | 131.00 | 146.00 | 127.00 | 144.00 | 144.00 | 12.50% | 13,537,000 |
| Jul 15, 2026 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | -1.54% | 13,935,100 |
| Jul 14, 2026 | 127.00 | 135.00 | 118.00 | 130.00 | 130.00 | 2.36% | 13,101,300 |
| Jul 13, 2026 | 109.00 | 138.00 | 107.00 | 127.00 | 127.00 | 17.59% | 29,293,200 |
| Jul 10, 2026 | 111.00 | 114.00 | 108.00 | 108.00 | 108.00 | -2.70% | 11,376,000 |
| Jul 9, 2026 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | -3.48% | 11,278,700 |
| Jul 8, 2026 | 109.00 | 116.00 | 105.00 | 115.00 | 115.00 | 5.50% | 19,050,600 |
| Jul 7, 2026 | 103.00 | 115.00 | 101.00 | 109.00 | 109.00 | 6.86% | 4,872,900 |
| Jul 6, 2026 | 100.00 | 117.00 | 98.00 | 102.00 | 102.00 | 0.99% | 47,814,200 |
| Jul 3, 2026 | 97.00 | 107.00 | 96.00 | 101.00 | 101.00 | 4.12% | 19,097,400 |
| Jul 2, 2026 | 96.00 | 101.00 | 95.00 | 97.00 | 97.00 | 1.04% | 543,100 |
| Jul 1, 2026 | 95.00 | 102.00 | 94.00 | 96.00 | 96.00 | 1.05% | 22,399,700 |
| Jun 30, 2026 | 102.00 | 102.00 | 88.00 | 95.00 | 95.00 | -5.00% | 1,196,000 |
| Jun 29, 2026 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | - | 15,463,700 |
| Jun 26, 2026 | 98.00 | 104.00 | 96.00 | 100.00 | 100.00 | 1.01% | 960,800 |
| Jun 25, 2026 | 100.00 | 112.00 | 92.00 | 99.00 | 99.00 | 3.13% | 29,171,500 |
| Jun 24, 2026 | 98.00 | 100.00 | 92.00 | 96.00 | 96.00 | -3.03% | 21,667,400 |
| Jun 23, 2026 | 104.00 | 104.00 | 95.00 | 99.00 | 99.00 | -2.94% | 1,705,900 |
| Jun 22, 2026 | 97.00 | 113.00 | 96.00 | 102.00 | 102.00 | 5.15% | 18,399,800 |
| Jun 19, 2026 | 94.00 | 126.00 | 93.00 | 97.00 | 97.00 | 3.19% | 11,608,400 |
| Jun 18, 2026 | 95.00 | 95.00 | 90.00 | 94.00 | 94.00 | -1.05% | 1,272,500 |
| Jun 17, 2026 | 98.00 | 99.00 | 90.00 | 95.00 | 95.00 | - | 2,068,100 |
| Jun 15, 2026 | 92.00 | 97.00 | 90.00 | 95.00 | 95.00 | 3.26% | 22,941,700 |
| Jun 12, 2026 | 90.00 | 93.00 | 88.00 | 92.00 | 92.00 | 1.10% | 1,802,700 |
| Jun 11, 2026 | 101.00 | 105.00 | 87.00 | 91.00 | 91.00 | -9.00% | 25,134,800 |
| Jun 10, 2026 | 87.00 | 114.00 | 85.00 | 100.00 | 100.00 | 17.65% | 28,552,000 |
| Jun 9, 2026 | 69.00 | 85.00 | 69.00 | 85.00 | 85.00 | 23.19% | 5,078,300 |
| Jun 8, 2026 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | -12.66% | 16,046,900 |
| Jun 5, 2026 | 84.00 | 84.00 | 74.00 | 79.00 | 79.00 | -5.95% | 1,082,000 |
| Jun 4, 2026 | 95.00 | 96.00 | 83.00 | 84.00 | 84.00 | -13.40% | 86,884,800 |
| Jun 3, 2026 | 99.00 | 101.00 | 94.00 | 97.00 | 97.00 | -2.02% | 511,200 |
| 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 |