PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia
· Delayed Price · Currency is IDR 700.00
-20.00 (-2.78%)
Sep 29, 2025, 3:49 PM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 750.00 | 755.00 | 710.00 | 720.00 | 720.00 | -4.00% | 145,863,600 |
| Sep 25, 2025 | 735.00 | 765.00 | 735.00 | 750.00 | 750.00 | 2.74% | 235,710,200 |
| Sep 24, 2025 | 755.00 | 760.00 | 715.00 | 730.00 | 730.00 | -2.01% | 209,805,800 |
| Sep 23, 2025 | 745.00 | 760.00 | 710.00 | 745.00 | 745.00 | 1.36% | 290,552,400 |
| Sep 22, 2025 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2.08% | 318,796,400 |
| Sep 19, 2025 | 690.00 | 730.00 | 685.00 | 720.00 | 720.00 | 4.35% | 221,062,500 |
| Sep 18, 2025 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 245,792,100 |
| Sep 17, 2025 | 675.00 | 720.00 | 670.00 | 705.00 | 705.00 | 5.22% | 432,597,700 |
| Sep 16, 2025 | 670.00 | 670.00 | 635.00 | 670.00 | 670.00 | 0.75% | 156,303,300 |
| Sep 15, 2025 | 630.00 | 680.00 | 630.00 | 665.00 | 665.00 | 5.56% | 301,771,700 |
| Sep 12, 2025 | 655.00 | 675.00 | 605.00 | 630.00 | 630.00 | -3.08% | 256,154,500 |
| Sep 11, 2025 | 575.00 | 700.00 | 575.00 | 650.00 | 650.00 | 14.04% | 574,699,600 |
| Sep 10, 2025 | 525.00 | 575.00 | 510.00 | 570.00 | 570.00 | 10.68% | 245,135,600 |
| Sep 9, 2025 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 59,639,100 |
| Sep 8, 2025 | 520.00 | 555.00 | 510.00 | 520.00 | 520.00 | - | 285,298,800 |
| Sep 4, 2025 | 484.00 | 530.00 | 474.00 | 520.00 | 520.00 | 7.00% | 168,958,100 |
| Sep 3, 2025 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | -2.02% | 155,414,900 |
| Sep 2, 2025 | 488.00 | 505.00 | 488.00 | 496.00 | 496.00 | 2.06% | 225,659,700 |
| Sep 1, 2025 | 476.00 | 492.00 | 458.00 | 486.00 | 486.00 | -0.41% | 380,132,100 |
| Aug 29, 2025 | 492.00 | 494.00 | 480.00 | 488.00 | 488.00 | -1.61% | 143,323,500 |
| Aug 28, 2025 | 498.00 | 505.00 | 490.00 | 496.00 | 496.00 | -0.80% | 207,643,900 |
| Aug 27, 2025 | 494.00 | 500.00 | 486.00 | 500.00 | 500.00 | 2.04% | 351,663,300 |
| Aug 26, 2025 | 472.00 | 494.00 | 470.00 | 490.00 | 490.00 | 4.26% | 266,505,300 |
| Aug 25, 2025 | 476.00 | 476.00 | 438.00 | 470.00 | 470.00 | -2.08% | 287,998,600 |
| Aug 22, 2025 | 448.00 | 482.00 | 448.00 | 480.00 | 480.00 | 7.14% | 563,926,100 |
| Aug 21, 2025 | 400.00 | 448.00 | 400.00 | 448.00 | 448.00 | 13.13% | 365,292,800 |
| Aug 20, 2025 | 398.00 | 400.00 | 392.00 | 396.00 | 396.00 | -0.50% | 168,640,500 |
| Aug 19, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | - | 158,390,100 |
| Aug 18, 2025 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | -1.00% | 158,390,100 |
| Aug 15, 2025 | 392.00 | 404.00 | 388.00 | 402.00 | 402.00 | 2.55% | 201,919,100 |
| Aug 14, 2025 | 390.00 | 400.00 | 388.00 | 392.00 | 392.00 | 1.55% | 167,484,900 |
| Aug 13, 2025 | 380.00 | 388.00 | 374.00 | 386.00 | 386.00 | 2.12% | 162,574,600 |
| Aug 12, 2025 | 360.00 | 378.00 | 356.00 | 378.00 | 378.00 | 4.42% | 179,335,900 |
| Aug 11, 2025 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4.62% | 128,385,100 |
| Aug 8, 2025 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | -1.70% | 73,401,700 |
| Aug 7, 2025 | 344.00 | 354.00 | 342.00 | 352.00 | 352.00 | 2.92% | 116,188,900 |
| Aug 6, 2025 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | - | 113,584,300 |
| Aug 5, 2025 | 336.00 | 344.00 | 328.00 | 342.00 | 342.00 | 1.79% | 132,548,500 |
| Aug 4, 2025 | 308.00 | 340.00 | 308.00 | 336.00 | 336.00 | 7.69% | 164,148,600 |
| Aug 1, 2025 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | -1.27% | 57,157,500 |
| Jul 31, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 61,575,000 |
| Jul 30, 2025 | 302.00 | 322.00 | 300.00 | 314.00 | 314.00 | 3.97% | 140,698,400 |
| Jul 29, 2025 | 306.00 | 306.00 | 286.00 | 302.00 | 302.00 | -1.31% | 132,418,200 |
| Jul 28, 2025 | 288.00 | 306.00 | 286.00 | 306.00 | 306.00 | 6.99% | 169,873,000 |
| Jul 25, 2025 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 85,522,400 |
| Jul 24, 2025 | 286.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 74,025,500 |
| Jul 23, 2025 | 280.00 | 284.00 | 272.00 | 284.00 | 284.00 | 2.16% | 100,354,400 |
| Jul 22, 2025 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | -0.71% | 123,931,400 |
| Jul 21, 2025 | 256.00 | 288.00 | 256.00 | 280.00 | 280.00 | 9.38% | 237,526,300 |
| Jul 18, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 58,431,900 |