PT Sarana Mitra Luas Tbk SMIL

IDX · Indonesia · Finance

IDR 446.00-4.00 (-0.89%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 446.00	-0.89%	IDR 450.00	IDR 456.00	IDR 444.00	44.04M
2026-09-30	IDR 450.00	+2.27%	IDR 440.00	IDR 450.00	IDR 438.00	63.50M
2026-09-29	IDR 440.00	+2.33%	IDR 430.00	IDR 440.00	IDR 430.00	57.88M
2026-09-28	IDR 430.00	+1.42%	IDR 436.00	IDR 436.00	IDR 414.00	64.38M
2026-09-25	IDR 424.00	-3.64%	IDR 446.00	IDR 448.00	IDR 406.00	60.47M
2026-09-24	IDR 440.00	-1.35%	IDR 446.00	IDR 446.00	IDR 434.00	20.47M
2026-09-23	IDR 446.00	+2.29%	IDR 438.00	IDR 450.00	IDR 430.00	64.73M
2026-09-22	IDR 436.00	+3.32%	IDR 428.00	IDR 438.00	IDR 424.00	44.07M
2026-09-21	IDR 422.00	-0.94%	IDR 428.00	IDR 432.00	IDR 420.00	41.78M
2026-09-18	IDR 426.00	-0.93%	IDR 432.00	IDR 438.00	IDR 426.00	46.15M
2026-09-17	IDR 430.00	+0.94%	IDR 426.00	IDR 436.00	IDR 424.00	41.90M
2026-09-16	IDR 426.00	-0.93%	IDR 426.00	IDR 432.00	IDR 424.00	52.48M
2026-09-15	IDR 430.00	+1.42%	IDR 428.00	IDR 452.00	IDR 414.00	36.46M
2026-09-14	IDR 424.00	-2.30%	IDR 444.00	IDR 446.00	IDR 394.00	62.00M
2026-09-11	IDR 434.00	-1.81%	IDR 440.00	IDR 456.00	IDR 432.00	61.37M
2026-09-10	IDR 442.00	-3.91%	IDR 450.00	IDR 468.00	IDR 442.00	40.11M
2026-09-09	IDR 460.00	+1.77%	IDR 450.00	IDR 460.00	IDR 440.00	51.83M
2026-09-08	IDR 452.00	+5.12%	IDR 430.00	IDR 454.00	IDR 430.00	56.83M
2026-09-07	IDR 430.00	+0.47%	IDR 424.00	IDR 430.00	IDR 416.00	51.73M
2026-09-04	IDR 428.00	+2.88%	IDR 416.00	IDR 430.00	IDR 412.00	42.43M
2026-09-03	IDR 416.00	0.00%	IDR 416.00	IDR 418.00	IDR 408.00	28.72M
2026-09-02	IDR 416.00	+0.97%	IDR 416.00	IDR 418.00	IDR 408.00	66.13M
2026-09-01	IDR 412.00	0.00%	IDR 410.00	IDR 418.00	IDR 406.00	24.07M
2026-08-31	IDR 412.00	0.00%	IDR 412.00	IDR 416.00	IDR 404.00	43.43M
2026-08-28	IDR 412.00	+1.48%	IDR 406.00	IDR 420.00	IDR 404.00	33.37M
2026-08-27	IDR 406.00	0.00%	IDR 406.00	IDR 414.00	IDR 396.00	58.74M
2026-08-26	IDR 406.00	+4.10%	IDR 390.00	IDR 412.00	IDR 380.00	39.93M
2026-08-24	IDR 390.00	-2.50%	IDR 400.00	IDR 402.00	IDR 382.00	40.79M
2026-08-21	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 388.00	26.70M
2026-08-20	IDR 390.00	+4.28%	IDR 376.00	IDR 390.00	IDR 374.00	28.59M
2026-08-19	IDR 374.00	+1.08%	IDR 370.00	IDR 378.00	IDR 364.00	37.96M
2026-08-18	IDR 370.00	-2.63%	IDR 380.00	IDR 386.00	IDR 360.00	33.68M
2026-08-14	IDR 380.00	+0.53%	IDR 376.00	IDR 382.00	IDR 368.00	11.16M
2026-08-13	IDR 378.00	0.00%	IDR 376.00	IDR 378.00	IDR 370.00	15.53M
2026-08-12	IDR 378.00	+2.16%	IDR 370.00	IDR 382.00	IDR 358.00	21.26M
2026-08-11	IDR 370.00	-10.19%	IDR 410.00	IDR 414.00	IDR 352.00	82.68M
2026-08-10	IDR 412.00	-3.29%	IDR 426.00	IDR 426.00	IDR 412.00	19.71M
2026-08-07	IDR 426.00	+1.43%	IDR 422.00	IDR 432.00	IDR 422.00	23.35M
2026-08-06	IDR 420.00	0.00%	IDR 418.00	IDR 422.00	IDR 410.00	20.92M
2026-08-05	IDR 420.00	+5.00%	IDR 400.00	IDR 420.00	IDR 400.00	28.51M
2026-08-04	IDR 400.00	+0.50%	IDR 398.00	IDR 404.00	IDR 382.00	29.99M
2026-08-03	IDR 398.00	-0.50%	IDR 396.00	IDR 404.00	IDR 390.00	27.33M
2026-07-31	IDR 400.00	0.00%	IDR 400.00	IDR 400.00	IDR 384.00	21.15M
2026-07-30	IDR 400.00	+4.71%	IDR 382.00	IDR 400.00	IDR 378.00	46.85M
2026-07-29	IDR 382.00	+0.53%	IDR 382.00	IDR 388.00	IDR 340.00	49.16M
2026-07-28	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 374.00	27.33M
2026-07-27	IDR 382.00	+3.24%	IDR 370.00	IDR 386.00	IDR 368.00	49.57M
2026-07-24	IDR 370.00	-1.60%	IDR 376.00	IDR 376.00	IDR 320.00	67.19M
2026-07-23	IDR 376.00	+10.59%	IDR 340.00	IDR 376.00	IDR 340.00	83.28M
2026-07-22	IDR 340.00	-0.58%	IDR 344.00	IDR 346.00	IDR 332.00	25.61M
2026-07-21	IDR 342.00	+5.56%	IDR 330.00	IDR 344.00	IDR 322.00	46.17M
2026-07-20	IDR 324.00	+1.89%	IDR 318.00	IDR 324.00	IDR 314.00	31.04M
2026-07-17	IDR 318.00	0.00%	IDR 316.00	IDR 320.00	IDR 310.00	26.54M
2026-07-16	IDR 318.00	+0.63%	IDR 314.00	IDR 318.00	IDR 310.00	21.89M
2026-07-15	IDR 316.00	+1.28%	IDR 308.00	IDR 320.00	IDR 304.00	28.82M
2026-07-14	IDR 312.00	0.00%	IDR 312.00	IDR 316.00	IDR 306.00	22.34M
2026-07-13	IDR 312.00	+3.31%	IDR 300.00	IDR 312.00	IDR 296.00	24.21M
2026-07-10	IDR 302.00	+2.72%	IDR 296.00	IDR 302.00	IDR 294.00	14.58M
2026-07-09	IDR 294.00	+0.68%	IDR 292.00	IDR 296.00	IDR 286.00	22.53M
2026-07-08	IDR 292.00	+0.69%	IDR 290.00	IDR 292.00	IDR 284.00	19.30M
2026-07-07	IDR 290.00	+1.40%	IDR 286.00	IDR 292.00	IDR 282.00	12.00M
2026-07-06	IDR 286.00	-1.38%	IDR 288.00	IDR 292.00	IDR 282.00	18.86M
2026-07-03	IDR 290.00	+0.69%	IDR 288.00	IDR 290.00	IDR 282.00	11.91M
2026-07-02	IDR 288.00	+0.70%	IDR 286.00	IDR 288.00	IDR 280.00	10.05M
2026-07-01	IDR 286.00	+0.70%	IDR 282.00	IDR 288.00	IDR 278.00	45.52M
2026-06-30	IDR 284.00	+0.71%	IDR 282.00	IDR 284.00	IDR 272.00	14.24M
2026-06-29	IDR 282.00	+0.71%	IDR 280.00	IDR 282.00	IDR 270.00	8.28M
2026-06-26	IDR 280.00	-2.78%	IDR 284.00	IDR 284.00	IDR 268.00	10.20M
2026-06-25	IDR 288.00	+4.35%	IDR 278.00	IDR 292.00	IDR 260.00	86.69M
2026-06-24	IDR 276.00	-1.43%	IDR 282.00	IDR 290.00	IDR 268.00	28.96M
2026-06-23	IDR 280.00	+7.69%	IDR 262.00	IDR 284.00	IDR 254.00	79.35M
2026-06-22	IDR 260.00	-3.70%	IDR 270.00	IDR 282.00	IDR 248.00	39.56M
2026-06-19	IDR 270.00	+0.75%	IDR 268.00	IDR 274.00	IDR 256.00	12.72M
2026-06-18	IDR 268.00	-5.63%	IDR 290.00	IDR 290.00	IDR 260.00	29.14M
2026-06-17	IDR 284.00	+2.90%	IDR 276.00	IDR 290.00	IDR 272.00	25.65M
2026-06-15	IDR 276.00	+14.05%	IDR 242.00	IDR 280.00	IDR 240.00	41.45M
2026-06-12	IDR 242.00	+0.83%	IDR 240.00	IDR 244.00	IDR 238.00	3.37M
2026-06-11	IDR 240.00	+3.45%	IDR 234.00	IDR 250.00	IDR 226.00	5.66M
2026-06-10	IDR 232.00	-4.13%	IDR 242.00	IDR 242.00	IDR 232.00	4.89M
2026-06-09	IDR 242.00	-1.63%	IDR 246.00	IDR 248.00	IDR 238.00	4.19M
2026-06-08	IDR 246.00	-5.38%	IDR 254.00	IDR 258.00	IDR 240.00	10.88M
2026-06-05	IDR 260.00	+0.78%	IDR 260.00	IDR 262.00	IDR 250.00	18.31M
2026-06-04	IDR 258.00	-0.77%	IDR 268.00	IDR 268.00	IDR 228.00	21.53M
2026-06-03	IDR 260.00	-0.76%	IDR 262.00	IDR 264.00	IDR 254.00	12.44M
2026-06-02	IDR 262.00	+1.55%	IDR 256.00	IDR 266.00	IDR 256.00	7.81M
2026-05-29	IDR 258.00	-4.44%	IDR 268.00	IDR 268.00	IDR 248.00	10.04M
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	0.00%	IDR 272.00	IDR 278.00	IDR 266.00	8.07M
2026-05-25	IDR 270.00	+2.27%	IDR 266.00	IDR 276.00	IDR 256.00	6.70M

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
2026-10-01	IDR 446.00	-0.89%	IDR 450.00	IDR 456.00	IDR 444.00	44.04M
2026-09-30	IDR 450.00	+2.27%	IDR 440.00	IDR 450.00	IDR 438.00	63.50M
2026-09-29	IDR 440.00	+2.33%	IDR 430.00	IDR 440.00	IDR 430.00	57.88M
2026-09-28	IDR 430.00	+1.42%	IDR 436.00	IDR 436.00	IDR 414.00	64.38M
2026-09-25	IDR 424.00	-3.64%	IDR 446.00	IDR 448.00	IDR 406.00	60.47M
2026-09-24	IDR 440.00	-1.35%	IDR 446.00	IDR 446.00	IDR 434.00	20.47M
2026-09-23	IDR 446.00	+2.29%	IDR 438.00	IDR 450.00	IDR 430.00	64.73M
2026-09-22	IDR 436.00	+3.32%	IDR 428.00	IDR 438.00	IDR 424.00	44.07M
2026-09-21	IDR 422.00	-0.94%	IDR 428.00	IDR 432.00	IDR 420.00	41.78M
2026-09-18	IDR 426.00	-0.93%	IDR 432.00	IDR 438.00	IDR 426.00	46.15M
2026-09-17	IDR 430.00	+0.94%	IDR 426.00	IDR 436.00	IDR 424.00	41.90M
2026-09-16	IDR 426.00	-0.93%	IDR 426.00	IDR 432.00	IDR 424.00	52.48M
2026-09-15	IDR 430.00	+1.42%	IDR 428.00	IDR 452.00	IDR 414.00	36.46M
2026-09-14	IDR 424.00	-2.30%	IDR 444.00	IDR 446.00	IDR 394.00	62.00M
2026-09-11	IDR 434.00	-1.81%	IDR 440.00	IDR 456.00	IDR 432.00	61.37M
2026-09-10	IDR 442.00	-3.91%	IDR 450.00	IDR 468.00	IDR 442.00	40.11M
2026-09-09	IDR 460.00	+1.77%	IDR 450.00	IDR 460.00	IDR 440.00	51.83M
2026-09-08	IDR 452.00	+5.12%	IDR 430.00	IDR 454.00	IDR 430.00	56.83M
2026-09-07	IDR 430.00	+0.47%	IDR 424.00	IDR 430.00	IDR 416.00	51.73M
2026-09-04	IDR 428.00	+2.88%	IDR 416.00	IDR 430.00	IDR 412.00	42.43M
2026-09-03	IDR 416.00	0.00%	IDR 416.00	IDR 418.00	IDR 408.00	28.72M
2026-09-02	IDR 416.00	+0.97%	IDR 416.00	IDR 418.00	IDR 408.00	66.13M
2026-09-01	IDR 412.00	0.00%	IDR 410.00	IDR 418.00	IDR 406.00	24.07M
2026-08-31	IDR 412.00	0.00%	IDR 412.00	IDR 416.00	IDR 404.00	43.43M
2026-08-28	IDR 412.00	+1.48%	IDR 406.00	IDR 420.00	IDR 404.00	33.37M
2026-08-27	IDR 406.00	0.00%	IDR 406.00	IDR 414.00	IDR 396.00	58.74M
2026-08-26	IDR 406.00	+4.10%	IDR 390.00	IDR 412.00	IDR 380.00	39.93M
2026-08-24	IDR 390.00	-2.50%	IDR 400.00	IDR 402.00	IDR 382.00	40.79M
2026-08-21	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 388.00	26.70M
2026-08-20	IDR 390.00	+4.28%	IDR 376.00	IDR 390.00	IDR 374.00	28.59M
2026-08-19	IDR 374.00	+1.08%	IDR 370.00	IDR 378.00	IDR 364.00	37.96M
2026-08-18	IDR 370.00	-2.63%	IDR 380.00	IDR 386.00	IDR 360.00	33.68M
2026-08-14	IDR 380.00	+0.53%	IDR 376.00	IDR 382.00	IDR 368.00	11.16M
2026-08-13	IDR 378.00	0.00%	IDR 376.00	IDR 378.00	IDR 370.00	15.53M
2026-08-12	IDR 378.00	+2.16%	IDR 370.00	IDR 382.00	IDR 358.00	21.26M
2026-08-11	IDR 370.00	-10.19%	IDR 410.00	IDR 414.00	IDR 352.00	82.68M
2026-08-10	IDR 412.00	-3.29%	IDR 426.00	IDR 426.00	IDR 412.00	19.71M
2026-08-07	IDR 426.00	+1.43%	IDR 422.00	IDR 432.00	IDR 422.00	23.35M
2026-08-06	IDR 420.00	0.00%	IDR 418.00	IDR 422.00	IDR 410.00	20.92M
2026-08-05	IDR 420.00	+5.00%	IDR 400.00	IDR 420.00	IDR 400.00	28.51M
2026-08-04	IDR 400.00	+0.50%	IDR 398.00	IDR 404.00	IDR 382.00	29.99M
2026-08-03	IDR 398.00	-0.50%	IDR 396.00	IDR 404.00	IDR 390.00	27.33M
2026-07-31	IDR 400.00	0.00%	IDR 400.00	IDR 400.00	IDR 384.00	21.15M
2026-07-30	IDR 400.00	+4.71%	IDR 382.00	IDR 400.00	IDR 378.00	46.85M
2026-07-29	IDR 382.00	+0.53%	IDR 382.00	IDR 388.00	IDR 340.00	49.16M
2026-07-28	IDR 380.00	-0.52%	IDR 382.00	IDR 384.00	IDR 374.00	27.33M
2026-07-27	IDR 382.00	+3.24%	IDR 370.00	IDR 386.00	IDR 368.00	49.57M
2026-07-24	IDR 370.00	-1.60%	IDR 376.00	IDR 376.00	IDR 320.00	67.19M
2026-07-23	IDR 376.00	+10.59%	IDR 340.00	IDR 376.00	IDR 340.00	83.28M
2026-07-22	IDR 340.00	-0.58%	IDR 344.00	IDR 346.00	IDR 332.00	25.61M
2026-07-21	IDR 342.00	+5.56%	IDR 330.00	IDR 344.00	IDR 322.00	46.17M
2026-07-20	IDR 324.00	+1.89%	IDR 318.00	IDR 324.00	IDR 314.00	31.04M
2026-07-17	IDR 318.00	0.00%	IDR 316.00	IDR 320.00	IDR 310.00	26.54M
2026-07-16	IDR 318.00	+0.63%	IDR 314.00	IDR 318.00	IDR 310.00	21.89M
2026-07-15	IDR 316.00	+1.28%	IDR 308.00	IDR 320.00	IDR 304.00	28.82M
2026-07-14	IDR 312.00	0.00%	IDR 312.00	IDR 316.00	IDR 306.00	22.34M
2026-07-13	IDR 312.00	+3.31%	IDR 300.00	IDR 312.00	IDR 296.00	24.21M
2026-07-10	IDR 302.00	+2.72%	IDR 296.00	IDR 302.00	IDR 294.00	14.58M
2026-07-09	IDR 294.00	+0.68%	IDR 292.00	IDR 296.00	IDR 286.00	22.53M
2026-07-08	IDR 292.00	+0.69%	IDR 290.00	IDR 292.00	IDR 284.00	19.30M
2026-07-07	IDR 290.00	+1.40%	IDR 286.00	IDR 292.00	IDR 282.00	12.00M
2026-07-06	IDR 286.00	-1.38%	IDR 288.00	IDR 292.00	IDR 282.00	18.86M
2026-07-03	IDR 290.00	+0.69%	IDR 288.00	IDR 290.00	IDR 282.00	11.91M
2026-07-02	IDR 288.00	+0.70%	IDR 286.00	IDR 288.00	IDR 280.00	10.05M
2026-07-01	IDR 286.00	+0.70%	IDR 282.00	IDR 288.00	IDR 278.00	45.52M
2026-06-30	IDR 284.00	+0.71%	IDR 282.00	IDR 284.00	IDR 272.00	14.24M
2026-06-29	IDR 282.00	+0.71%	IDR 280.00	IDR 282.00	IDR 270.00	8.28M
2026-06-26	IDR 280.00	-2.78%	IDR 284.00	IDR 284.00	IDR 268.00	10.20M
2026-06-25	IDR 288.00	+4.35%	IDR 278.00	IDR 292.00	IDR 260.00	86.69M
2026-06-24	IDR 276.00	-1.43%	IDR 282.00	IDR 290.00	IDR 268.00	28.96M
2026-06-23	IDR 280.00	+7.69%	IDR 262.00	IDR 284.00	IDR 254.00	79.35M
2026-06-22	IDR 260.00	-3.70%	IDR 270.00	IDR 282.00	IDR 248.00	39.56M
2026-06-19	IDR 270.00	+0.75%	IDR 268.00	IDR 274.00	IDR 256.00	12.72M
2026-06-18	IDR 268.00	-5.63%	IDR 290.00	IDR 290.00	IDR 260.00	29.14M
2026-06-17	IDR 284.00	+2.90%	IDR 276.00	IDR 290.00	IDR 272.00	25.65M
2026-06-15	IDR 276.00	+14.05%	IDR 242.00	IDR 280.00	IDR 240.00	41.45M
2026-06-12	IDR 242.00	+0.83%	IDR 240.00	IDR 244.00	IDR 238.00	3.37M
2026-06-11	IDR 240.00	+3.45%	IDR 234.00	IDR 250.00	IDR 226.00	5.66M
2026-06-10	IDR 232.00	-4.13%	IDR 242.00	IDR 242.00	IDR 232.00	4.89M
2026-06-09	IDR 242.00	-1.63%	IDR 246.00	IDR 248.00	IDR 238.00	4.19M
2026-06-08	IDR 246.00	-5.38%	IDR 254.00	IDR 258.00	IDR 240.00	10.88M
2026-06-05	IDR 260.00	+0.78%	IDR 260.00	IDR 262.00	IDR 250.00	18.31M
2026-06-04	IDR 258.00	-0.77%	IDR 268.00	IDR 268.00	IDR 228.00	21.53M
2026-06-03	IDR 260.00	-0.76%	IDR 262.00	IDR 264.00	IDR 254.00	12.44M
2026-06-02	IDR 262.00	+1.55%	IDR 256.00	IDR 266.00	IDR 256.00	7.81M
2026-05-29	IDR 258.00	-4.44%	IDR 268.00	IDR 268.00	IDR 248.00	10.04M
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	0.00%	IDR 272.00	IDR 278.00	IDR 266.00	8.07M
2026-05-25	IDR 270.00	+2.27%	IDR 266.00	IDR 276.00	IDR 256.00	6.70M