PT Sentral Mitra Informatika Tbk LUCK

IDX · Indonesia · Distribution Services

IDR 107.00-1.00 (-0.93%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	-0.93%	IDR 107.00	IDR 110.00	IDR 103.00	997.10K
2026-10-01	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 107.00	2.90M
2026-09-30	IDR 107.00	-1.83%	IDR 109.00	IDR 113.00	IDR 106.00	3.11M
2026-09-29	IDR 109.00	+1.87%	IDR 107.00	IDR 115.00	IDR 101.00	3.96M
2026-09-28	IDR 107.00	+1.90%	IDR 96.00	IDR 111.00	IDR 96.00	8.85M
2026-09-25	IDR 105.00	-9.48%	IDR 114.00	IDR 118.00	IDR 105.00	5.22M
2026-09-24	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	3.33M
2026-09-23	IDR 117.00	+0.86%	IDR 116.00	IDR 120.00	IDR 116.00	12.45M
2026-09-22	IDR 116.00	-1.69%	IDR 119.00	IDR 123.00	IDR 115.00	14.26M
2026-09-21	IDR 118.00	+2.61%	IDR 115.00	IDR 119.00	IDR 113.00	9.94M
2026-09-18	IDR 115.00	-2.54%	IDR 117.00	IDR 120.00	IDR 115.00	3.60M
2026-09-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 116.00	4.53M
2026-09-16	IDR 117.00	-0.85%	IDR 118.00	IDR 121.00	IDR 117.00	6.16M
2026-09-15	IDR 118.00	+1.72%	IDR 117.00	IDR 122.00	IDR 114.00	7.52M
2026-09-14	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	1.68M
2026-09-11	IDR 117.00	-1.68%	IDR 116.00	IDR 119.00	IDR 115.00	982.90K
2026-09-10	IDR 119.00	-0.83%	IDR 121.00	IDR 124.00	IDR 116.00	8.10M
2026-09-09	IDR 120.00	-1.64%	IDR 123.00	IDR 123.00	IDR 118.00	7.17M
2026-09-08	IDR 122.00	+5.17%	IDR 116.00	IDR 127.00	IDR 115.00	30.80M
2026-09-07	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 114.00	4.19M
2026-09-04	IDR 117.00	+2.63%	IDR 115.00	IDR 118.00	IDR 114.00	8.09M
2026-09-03	IDR 114.00	+0.88%	IDR 113.00	IDR 116.00	IDR 113.00	6.40M
2026-09-02	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	876.70K
2026-09-01	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 112.00	873.10K
2026-08-31	IDR 113.00	+1.80%	IDR 110.00	IDR 115.00	IDR 110.00	2.70M
2026-08-28	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	2.75M
2026-08-27	IDR 113.00	+2.73%	IDR 111.00	IDR 115.00	IDR 110.00	4.58M
2026-08-26	IDR 110.00	-4.35%	IDR 115.00	IDR 121.00	IDR 105.00	10.78M
2026-08-24	IDR 115.00	+0.88%	IDR 116.00	IDR 120.00	IDR 114.00	11.21M
2026-08-21	IDR 114.00	+0.88%	IDR 114.00	IDR 117.00	IDR 113.00	2.48M
2026-08-20	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 113.00	687.70K
2026-08-19	IDR 114.00	-2.56%	IDR 117.00	IDR 117.00	IDR 105.00	1.48M
2026-08-18	IDR 117.00	+2.63%	IDR 114.00	IDR 117.00	IDR 114.00	1.39M
2026-08-14	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 114.00	772.00K
2026-08-13	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 114.00	1.86M
2026-08-12	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 114.00	11.01M
2026-08-11	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	11.26M
2026-08-10	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 113.00	6.99M
2026-08-07	IDR 115.00	0.00%	IDR 114.00	IDR 119.00	IDR 113.00	4.19M
2026-08-06	IDR 115.00	0.00%	IDR 114.00	IDR 117.00	IDR 112.00	5.05M
2026-08-05	IDR 115.00	+1.77%	IDR 113.00	IDR 118.00	IDR 113.00	9.36M
2026-08-04	IDR 113.00	+1.80%	IDR 112.00	IDR 118.00	IDR 111.00	7.94M
2026-08-03	IDR 111.00	+0.91%	IDR 111.00	IDR 116.00	IDR 109.00	12.08M
2026-07-31	IDR 110.00	+1.85%	IDR 111.00	IDR 113.00	IDR 109.00	8.02M
2026-07-30	IDR 108.00	+2.86%	IDR 105.00	IDR 114.00	IDR 104.00	16.60M
2026-07-29	IDR 105.00	-7.08%	IDR 112.00	IDR 115.00	IDR 99.00	4.40M
2026-07-28	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 112.00	5.94M
2026-07-27	IDR 114.00	+0.88%	IDR 112.00	IDR 117.00	IDR 109.00	15.84M
2026-07-24	IDR 113.00	+3.67%	IDR 110.00	IDR 115.00	IDR 106.00	15.52M
2026-07-23	IDR 109.00	-8.40%	IDR 131.00	IDR 133.00	IDR 107.00	48.93M
2026-07-22	IDR 119.00	+15.53%	IDR 104.00	IDR 132.00	IDR 101.00	60.22M
2026-07-21	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 101.00	3.93M
2026-07-20	IDR 102.00	+3.03%	IDR 98.00	IDR 106.00	IDR 98.00	2.76M
2026-07-17	IDR 99.00	+1.02%	IDR 99.00	IDR 100.00	IDR 97.00	735.40K
2026-07-16	IDR 98.00	+1.03%	IDR 98.00	IDR 99.00	IDR 96.00	724.70K
2026-07-15	IDR 97.00	0.00%	IDR 99.00	IDR 99.00	IDR 97.00	408.60K
2026-07-14	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	565.50K
2026-07-13	IDR 95.00	-3.06%	IDR 97.00	IDR 99.00	IDR 95.00	811.70K
2026-07-10	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 97.00	537.90K
2026-07-09	IDR 97.00	-3.00%	IDR 100.00	IDR 103.00	IDR 96.00	1.53M
2026-07-08	IDR 100.00	+5.26%	IDR 95.00	IDR 105.00	IDR 94.00	6.08M
2026-07-07	IDR 95.00	0.00%	IDR 95.00	IDR 98.00	IDR 93.00	1.05M
2026-07-06	IDR 95.00	0.00%	IDR 94.00	IDR 97.00	IDR 93.00	398.70K
2026-07-03	IDR 95.00	+1.06%	IDR 96.00	IDR 96.00	IDR 93.00	458.70K
2026-07-02	IDR 94.00	-1.05%	IDR 94.00	IDR 97.00	IDR 93.00	596.90K
2026-07-01	IDR 95.00	+1.06%	IDR 95.00	IDR 99.00	IDR 93.00	1.25M
2026-06-30	IDR 94.00	-4.08%	IDR 97.00	IDR 103.00	IDR 91.00	573.50K
2026-06-29	IDR 98.00	-2.97%	IDR 101.00	IDR 103.00	IDR 97.00	332.90K
2026-06-26	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 101.00	264.20K
2026-06-25	IDR 103.00	-0.96%	IDR 104.00	IDR 105.00	IDR 102.00	257.20K
2026-06-24	IDR 104.00	+0.97%	IDR 104.00	IDR 105.00	IDR 100.00	1.15M
2026-06-23	IDR 103.00	+0.98%	IDR 105.00	IDR 105.00	IDR 101.00	144.60K
2026-06-22	IDR 102.00	-0.97%	IDR 102.00	IDR 106.00	IDR 102.00	528.90K
2026-06-19	IDR 103.00	0.00%	IDR 102.00	IDR 111.00	IDR 102.00	2.15M
2026-06-18	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	689.80K
2026-06-17	IDR 103.00	+0.98%	IDR 102.00	IDR 105.00	IDR 101.00	605.80K
2026-06-15	IDR 102.00	+0.99%	IDR 103.00	IDR 108.00	IDR 102.00	1.45M
2026-06-12	IDR 101.00	+2.02%	IDR 102.00	IDR 105.00	IDR 99.00	435.00K
2026-06-11	IDR 99.00	-2.94%	IDR 104.00	IDR 104.00	IDR 96.00	4.33M
2026-06-10	IDR 102.00	+2.00%	IDR 100.00	IDR 107.00	IDR 99.00	495.80K
2026-06-09	IDR 100.00	0.00%	IDR 94.00	IDR 104.00	IDR 94.00	916.50K
2026-06-08	IDR 100.00	-5.66%	IDR 107.00	IDR 107.00	IDR 95.00	2.20M
2026-06-05	IDR 106.00	0.00%	IDR 108.00	IDR 108.00	IDR 103.00	811.60K
2026-06-04	IDR 106.00	0.00%	IDR 105.00	IDR 111.00	IDR 98.00	2.97M
2026-06-03	IDR 106.00	-3.64%	IDR 110.00	IDR 112.00	IDR 106.00	3.82M
2026-06-02	IDR 110.00	-1.79%	IDR 112.00	IDR 113.00	IDR 110.00	2.84M
2026-05-29	IDR 112.00	+1.82%	IDR 111.00	IDR 113.00	IDR 110.00	2.04M
2026-05-28	IDR 110.00	0.00%	IDR 110.00	IDR 110.00	IDR 110.00	0
2026-05-27	IDR 110.00	0.00%	IDR 110.00	IDR 110.00	IDR 110.00	0
2026-05-26	IDR 110.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	1.85M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	-0.93%	IDR 107.00	IDR 110.00	IDR 103.00	997.10K
2026-10-01	IDR 108.00	+0.93%	IDR 107.00	IDR 113.00	IDR 107.00	2.90M
2026-09-30	IDR 107.00	-1.83%	IDR 109.00	IDR 113.00	IDR 106.00	3.11M
2026-09-29	IDR 109.00	+1.87%	IDR 107.00	IDR 115.00	IDR 101.00	3.96M
2026-09-28	IDR 107.00	+1.90%	IDR 96.00	IDR 111.00	IDR 96.00	8.85M
2026-09-25	IDR 105.00	-9.48%	IDR 114.00	IDR 118.00	IDR 105.00	5.22M
2026-09-24	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	3.33M
2026-09-23	IDR 117.00	+0.86%	IDR 116.00	IDR 120.00	IDR 116.00	12.45M
2026-09-22	IDR 116.00	-1.69%	IDR 119.00	IDR 123.00	IDR 115.00	14.26M
2026-09-21	IDR 118.00	+2.61%	IDR 115.00	IDR 119.00	IDR 113.00	9.94M
2026-09-18	IDR 115.00	-2.54%	IDR 117.00	IDR 120.00	IDR 115.00	3.60M
2026-09-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 116.00	4.53M
2026-09-16	IDR 117.00	-0.85%	IDR 118.00	IDR 121.00	IDR 117.00	6.16M
2026-09-15	IDR 118.00	+1.72%	IDR 117.00	IDR 122.00	IDR 114.00	7.52M
2026-09-14	IDR 116.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	1.68M
2026-09-11	IDR 117.00	-1.68%	IDR 116.00	IDR 119.00	IDR 115.00	982.90K
2026-09-10	IDR 119.00	-0.83%	IDR 121.00	IDR 124.00	IDR 116.00	8.10M
2026-09-09	IDR 120.00	-1.64%	IDR 123.00	IDR 123.00	IDR 118.00	7.17M
2026-09-08	IDR 122.00	+5.17%	IDR 116.00	IDR 127.00	IDR 115.00	30.80M
2026-09-07	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 114.00	4.19M
2026-09-04	IDR 117.00	+2.63%	IDR 115.00	IDR 118.00	IDR 114.00	8.09M
2026-09-03	IDR 114.00	+0.88%	IDR 113.00	IDR 116.00	IDR 113.00	6.40M
2026-09-02	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	876.70K
2026-09-01	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 112.00	873.10K
2026-08-31	IDR 113.00	+1.80%	IDR 110.00	IDR 115.00	IDR 110.00	2.70M
2026-08-28	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	2.75M
2026-08-27	IDR 113.00	+2.73%	IDR 111.00	IDR 115.00	IDR 110.00	4.58M
2026-08-26	IDR 110.00	-4.35%	IDR 115.00	IDR 121.00	IDR 105.00	10.78M
2026-08-24	IDR 115.00	+0.88%	IDR 116.00	IDR 120.00	IDR 114.00	11.21M
2026-08-21	IDR 114.00	+0.88%	IDR 114.00	IDR 117.00	IDR 113.00	2.48M
2026-08-20	IDR 113.00	-0.88%	IDR 114.00	IDR 115.00	IDR 113.00	687.70K
2026-08-19	IDR 114.00	-2.56%	IDR 117.00	IDR 117.00	IDR 105.00	1.48M
2026-08-18	IDR 117.00	+2.63%	IDR 114.00	IDR 117.00	IDR 114.00	1.39M
2026-08-14	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 114.00	772.00K
2026-08-13	IDR 115.00	-1.71%	IDR 117.00	IDR 117.00	IDR 114.00	1.86M
2026-08-12	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 114.00	11.01M
2026-08-11	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 113.00	11.26M
2026-08-10	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 113.00	6.99M
2026-08-07	IDR 115.00	0.00%	IDR 114.00	IDR 119.00	IDR 113.00	4.19M
2026-08-06	IDR 115.00	0.00%	IDR 114.00	IDR 117.00	IDR 112.00	5.05M
2026-08-05	IDR 115.00	+1.77%	IDR 113.00	IDR 118.00	IDR 113.00	9.36M
2026-08-04	IDR 113.00	+1.80%	IDR 112.00	IDR 118.00	IDR 111.00	7.94M
2026-08-03	IDR 111.00	+0.91%	IDR 111.00	IDR 116.00	IDR 109.00	12.08M
2026-07-31	IDR 110.00	+1.85%	IDR 111.00	IDR 113.00	IDR 109.00	8.02M
2026-07-30	IDR 108.00	+2.86%	IDR 105.00	IDR 114.00	IDR 104.00	16.60M
2026-07-29	IDR 105.00	-7.08%	IDR 112.00	IDR 115.00	IDR 99.00	4.40M
2026-07-28	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 112.00	5.94M
2026-07-27	IDR 114.00	+0.88%	IDR 112.00	IDR 117.00	IDR 109.00	15.84M
2026-07-24	IDR 113.00	+3.67%	IDR 110.00	IDR 115.00	IDR 106.00	15.52M
2026-07-23	IDR 109.00	-8.40%	IDR 131.00	IDR 133.00	IDR 107.00	48.93M
2026-07-22	IDR 119.00	+15.53%	IDR 104.00	IDR 132.00	IDR 101.00	60.22M
2026-07-21	IDR 103.00	+0.98%	IDR 102.00	IDR 107.00	IDR 101.00	3.93M
2026-07-20	IDR 102.00	+3.03%	IDR 98.00	IDR 106.00	IDR 98.00	2.76M
2026-07-17	IDR 99.00	+1.02%	IDR 99.00	IDR 100.00	IDR 97.00	735.40K
2026-07-16	IDR 98.00	+1.03%	IDR 98.00	IDR 99.00	IDR 96.00	724.70K
2026-07-15	IDR 97.00	0.00%	IDR 99.00	IDR 99.00	IDR 97.00	408.60K
2026-07-14	IDR 97.00	+2.11%	IDR 95.00	IDR 99.00	IDR 95.00	565.50K
2026-07-13	IDR 95.00	-3.06%	IDR 97.00	IDR 99.00	IDR 95.00	811.70K
2026-07-10	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 97.00	537.90K
2026-07-09	IDR 97.00	-3.00%	IDR 100.00	IDR 103.00	IDR 96.00	1.53M
2026-07-08	IDR 100.00	+5.26%	IDR 95.00	IDR 105.00	IDR 94.00	6.08M
2026-07-07	IDR 95.00	0.00%	IDR 95.00	IDR 98.00	IDR 93.00	1.05M
2026-07-06	IDR 95.00	0.00%	IDR 94.00	IDR 97.00	IDR 93.00	398.70K
2026-07-03	IDR 95.00	+1.06%	IDR 96.00	IDR 96.00	IDR 93.00	458.70K
2026-07-02	IDR 94.00	-1.05%	IDR 94.00	IDR 97.00	IDR 93.00	596.90K
2026-07-01	IDR 95.00	+1.06%	IDR 95.00	IDR 99.00	IDR 93.00	1.25M
2026-06-30	IDR 94.00	-4.08%	IDR 97.00	IDR 103.00	IDR 91.00	573.50K
2026-06-29	IDR 98.00	-2.97%	IDR 101.00	IDR 103.00	IDR 97.00	332.90K
2026-06-26	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 101.00	264.20K
2026-06-25	IDR 103.00	-0.96%	IDR 104.00	IDR 105.00	IDR 102.00	257.20K
2026-06-24	IDR 104.00	+0.97%	IDR 104.00	IDR 105.00	IDR 100.00	1.15M
2026-06-23	IDR 103.00	+0.98%	IDR 105.00	IDR 105.00	IDR 101.00	144.60K
2026-06-22	IDR 102.00	-0.97%	IDR 102.00	IDR 106.00	IDR 102.00	528.90K
2026-06-19	IDR 103.00	0.00%	IDR 102.00	IDR 111.00	IDR 102.00	2.15M
2026-06-18	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	689.80K
2026-06-17	IDR 103.00	+0.98%	IDR 102.00	IDR 105.00	IDR 101.00	605.80K
2026-06-15	IDR 102.00	+0.99%	IDR 103.00	IDR 108.00	IDR 102.00	1.45M
2026-06-12	IDR 101.00	+2.02%	IDR 102.00	IDR 105.00	IDR 99.00	435.00K
2026-06-11	IDR 99.00	-2.94%	IDR 104.00	IDR 104.00	IDR 96.00	4.33M
2026-06-10	IDR 102.00	+2.00%	IDR 100.00	IDR 107.00	IDR 99.00	495.80K
2026-06-09	IDR 100.00	0.00%	IDR 94.00	IDR 104.00	IDR 94.00	916.50K
2026-06-08	IDR 100.00	-5.66%	IDR 107.00	IDR 107.00	IDR 95.00	2.20M
2026-06-05	IDR 106.00	0.00%	IDR 108.00	IDR 108.00	IDR 103.00	811.60K
2026-06-04	IDR 106.00	0.00%	IDR 105.00	IDR 111.00	IDR 98.00	2.97M
2026-06-03	IDR 106.00	-3.64%	IDR 110.00	IDR 112.00	IDR 106.00	3.82M
2026-06-02	IDR 110.00	-1.79%	IDR 112.00	IDR 113.00	IDR 110.00	2.84M
2026-05-29	IDR 112.00	+1.82%	IDR 111.00	IDR 113.00	IDR 110.00	2.04M
2026-05-28	IDR 110.00	0.00%	IDR 110.00	IDR 110.00	IDR 110.00	0
2026-05-27	IDR 110.00	0.00%	IDR 110.00	IDR 110.00	IDR 110.00	0
2026-05-26	IDR 110.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	1.85M