PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia · Delayed Price · Currency is IDR 340.00
0.00 (7.59%)
Oct 8, 2026, 5:01 PM WIB
IDX:SMLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 318.00 | 344.00 | 312.00 | 340.00 | 340.00 | 7.59% | 95,144,700 |
| Oct 7, 2026 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | -1.25% | 35,078,200 |
| Oct 6, 2026 | 310.00 | 324.00 | 298.00 | 320.00 | 320.00 | 3.90% | 89,007,600 |
| Oct 5, 2026 | 304.00 | 310.00 | 292.00 | 308.00 | 308.00 | 1.99% | 68,968,300 |
| Oct 2, 2026 | 286.00 | 304.00 | 278.00 | 302.00 | 302.00 | 6.34% | 90,394,900 |
| Oct 1, 2026 | 296.00 | 310.00 | 266.00 | 284.00 | 284.00 | -4.05% | 71,796,000 |
| Sep 30, 2026 | 268.00 | 296.00 | 256.00 | 296.00 | 296.00 | 13.85% | 84,053,200 |
| Sep 29, 2026 | 246.00 | 264.00 | 230.00 | 260.00 | 260.00 | 4.00% | 28,205,600 |
| Sep 28, 2026 | 282.00 | 284.00 | 242.00 | 250.00 | 250.00 | -11.35% | 17,582,600 |
| Sep 24, 2026 | 268.00 | 298.00 | 246.00 | 282.00 | 282.00 | 6.02% | 44,440,500 |
| Sep 23, 2026 | 230.00 | 276.00 | 228.00 | 266.00 | 266.00 | 15.65% | 103,346,300 |
| Sep 22, 2026 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3.60% | 27,897,000 |
| Sep 21, 2026 | 210.00 | 228.00 | 208.00 | 222.00 | 222.00 | 5.71% | 35,499,200 |
| Sep 18, 2026 | 214.00 | 224.00 | 208.00 | 210.00 | 210.00 | -1.87% | 20,025,500 |
| Sep 17, 2026 | 222.00 | 222.00 | 202.00 | 214.00 | 214.00 | - | 16,431,000 |
| Sep 16, 2026 | 220.00 | 226.00 | 206.00 | 214.00 | 214.00 | -2.73% | 29,790,500 |
| Sep 15, 2026 | 208.00 | 226.00 | 200.00 | 220.00 | 220.00 | 6.80% | 60,795,100 |
| Sep 14, 2026 | 185.00 | 212.00 | 183.00 | 206.00 | 206.00 | 11.35% | 68,746,500 |
| Sep 11, 2026 | 191.00 | 191.00 | 182.00 | 185.00 | 185.00 | -3.14% | 19,413,200 |
| Sep 10, 2026 | 197.00 | 202.00 | 189.00 | 191.00 | 191.00 | -2.55% | 26,943,400 |
| Sep 9, 2026 | 191.00 | 197.00 | 187.00 | 196.00 | 196.00 | 3.16% | 41,838,300 |
| Sep 8, 2026 | 194.00 | 198.00 | 187.00 | 190.00 | 190.00 | -1.04% | 33,912,400 |
| Sep 7, 2026 | 194.00 | 198.00 | 188.00 | 192.00 | 192.00 | 1.05% | 25,906,900 |
| Sep 4, 2026 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | - | 39,120,400 |
| Sep 3, 2026 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 4.40% | 57,820,100 |
| Sep 2, 2026 | 177.00 | 183.00 | 174.00 | 182.00 | 182.00 | 2.82% | 42,146,200 |
| Sep 1, 2026 | 179.00 | 188.00 | 172.00 | 177.00 | 177.00 | -1.12% | 28,414,200 |
| Aug 31, 2026 | 165.00 | 185.00 | 164.00 | 179.00 | 179.00 | 9.15% | 35,316,200 |
| Aug 28, 2026 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | -0.61% | 20,905,800 |
| Aug 27, 2026 | 157.00 | 165.00 | 149.00 | 165.00 | 165.00 | 5.77% | 19,287,700 |
| Aug 26, 2026 | 154.00 | 166.00 | 148.00 | 156.00 | 156.00 | 1.30% | 26,923,800 |
| Aug 24, 2026 | 157.00 | 157.00 | 146.00 | 154.00 | 154.00 | -1.91% | 22,691,800 |
| Aug 21, 2026 | 174.00 | 174.00 | 155.00 | 157.00 | 157.00 | -8.72% | 22,469,300 |
| Aug 20, 2026 | 165.00 | 178.00 | 164.00 | 172.00 | 172.00 | 5.52% | 24,251,300 |
| Aug 19, 2026 | 167.00 | 167.00 | 153.00 | 163.00 | 163.00 | -5.23% | 23,117,100 |
| Aug 18, 2026 | 166.00 | 179.00 | 164.00 | 172.00 | 172.00 | 2.38% | 22,143,700 |
| Aug 14, 2026 | 174.00 | 174.00 | 164.00 | 168.00 | 168.00 | -5.08% | 19,736,600 |
| Aug 13, 2026 | 184.00 | 184.00 | 174.00 | 177.00 | 177.00 | -0.56% | 19,885,900 |
| Aug 12, 2026 | 171.00 | 182.00 | 165.00 | 178.00 | 178.00 | 5.33% | 17,646,800 |
| Aug 11, 2026 | 170.00 | 174.00 | 164.00 | 169.00 | 169.00 | 0.60% | 21,460,000 |
| Aug 10, 2026 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 2.44% | 19,957,900 |
| 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 |