PT Satyamitra Kemas Lestari Tbk SMKL

IDX · Indonesia · Process Industries

IDR 147.00-1.00 (-0.68%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 145.00	8.30K
2026-09-30	IDR 148.00	+2.78%	IDR 149.00	IDR 149.00	IDR 140.00	18.80K
2026-09-29	IDR 144.00	-2.70%	IDR 148.00	IDR 148.00	IDR 143.00	123.40K
2026-09-28	IDR 148.00	-0.67%	IDR 149.00	IDR 155.00	IDR 148.00	46.40K
2026-09-25	IDR 149.00	-4.49%	IDR 155.00	IDR 156.00	IDR 146.00	340.10K
2026-09-24	IDR 156.00	+0.65%	IDR 160.00	IDR 160.00	IDR 155.00	48.30K
2026-09-23	IDR 155.00	-1.90%	IDR 158.00	IDR 158.00	IDR 154.00	273.10K
2026-09-22	IDR 158.00	-0.63%	IDR 164.00	IDR 164.00	IDR 158.00	129.50K
2026-09-21	IDR 159.00	-0.63%	IDR 161.00	IDR 163.00	IDR 153.00	956.20K
2026-09-18	IDR 160.00	+2.56%	IDR 158.00	IDR 162.00	IDR 153.00	910.20K
2026-09-17	IDR 156.00	+1.96%	IDR 154.00	IDR 158.00	IDR 152.00	168.50K
2026-09-16	IDR 153.00	0.00%	IDR 156.00	IDR 156.00	IDR 150.00	119.00K
2026-09-15	IDR 153.00	-2.55%	IDR 157.00	IDR 157.00	IDR 152.00	179.10K
2026-09-14	IDR 157.00	+2.61%	IDR 158.00	IDR 160.00	IDR 149.00	426.40K
2026-09-11	IDR 153.00	-2.55%	IDR 157.00	IDR 159.00	IDR 153.00	92.30K
2026-09-10	IDR 157.00	-1.26%	IDR 160.00	IDR 160.00	IDR 154.00	126.40K
2026-09-09	IDR 159.00	+1.27%	IDR 157.00	IDR 169.00	IDR 154.00	2.45M
2026-09-08	IDR 157.00	0.00%	IDR 159.00	IDR 159.00	IDR 150.00	508.30K
2026-09-07	IDR 157.00	-0.63%	IDR 158.00	IDR 172.00	IDR 150.00	2.89M
2026-09-04	IDR 158.00	+0.64%	IDR 162.00	IDR 163.00	IDR 157.00	684.10K
2026-09-03	IDR 157.00	+6.80%	IDR 145.00	IDR 164.00	IDR 145.00	2.98M
2026-09-02	IDR 147.00	0.00%	IDR 147.00	IDR 147.00	IDR 145.00	81.90K
2026-09-01	IDR 147.00	+0.68%	IDR 146.00	IDR 154.00	IDR 144.00	1.75M
2026-08-31	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 146.00	84.30K
2026-08-28	IDR 146.00	0.00%	IDR 148.00	IDR 148.00	IDR 146.00	49.00K
2026-08-27	IDR 146.00	-0.68%	IDR 146.00	IDR 147.00	IDR 145.00	7.60K
2026-08-26	IDR 147.00	+0.68%	IDR 146.00	IDR 148.00	IDR 144.00	172.50K
2026-08-24	IDR 146.00	-0.68%	IDR 149.00	IDR 149.00	IDR 143.00	109.30K
2026-08-21	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 145.00	136.30K
2026-08-20	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 145.00	92.40K
2026-08-19	IDR 147.00	+0.68%	IDR 148.00	IDR 154.00	IDR 144.00	105.80K
2026-08-18	IDR 146.00	-2.01%	IDR 149.00	IDR 149.00	IDR 146.00	108.20K
2026-08-14	IDR 149.00	+1.36%	IDR 150.00	IDR 154.00	IDR 144.00	188.90K
2026-08-13	IDR 147.00	0.00%	IDR 150.00	IDR 151.00	IDR 142.00	225.90K
2026-08-12	IDR 147.00	-2.65%	IDR 153.00	IDR 153.00	IDR 144.00	441.60K
2026-08-11	IDR 151.00	+1.34%	IDR 148.00	IDR 155.00	IDR 144.00	158.90K
2026-08-10	IDR 149.00	0.00%	IDR 150.00	IDR 150.00	IDR 146.00	137.60K
2026-08-07	IDR 149.00	+2.76%	IDR 149.00	IDR 157.00	IDR 145.00	872.00K
2026-08-06	IDR 145.00	-1.36%	IDR 146.00	IDR 146.00	IDR 142.00	130.50K
2026-08-05	IDR 147.00	-1.34%	IDR 144.00	IDR 151.00	IDR 144.00	69.10K
2026-08-04	IDR 149.00	+3.47%	IDR 144.00	IDR 151.00	IDR 142.00	254.50K
2026-08-03	IDR 144.00	+2.13%	IDR 148.00	IDR 148.00	IDR 142.00	231.70K
2026-07-31	IDR 141.00	-6.00%	IDR 150.00	IDR 153.00	IDR 141.00	491.70K
2026-07-30	IDR 150.00	+0.67%	IDR 153.00	IDR 153.00	IDR 145.00	116.70K
2026-07-29	IDR 149.00	+2.05%	IDR 145.00	IDR 149.00	IDR 142.00	378.80K
2026-07-28	IDR 146.00	+0.69%	IDR 145.00	IDR 150.00	IDR 140.00	472.00K
2026-07-27	IDR 145.00	+1.40%	IDR 143.00	IDR 150.00	IDR 137.00	1.07M
2026-07-24	IDR 143.00	+2.88%	IDR 139.00	IDR 145.00	IDR 133.00	214.70K
2026-07-23	IDR 139.00	-1.42%	IDR 140.00	IDR 141.00	IDR 137.00	377.00K
2026-07-22	IDR 141.00	+2.17%	IDR 138.00	IDR 141.00	IDR 134.00	327.20K
2026-07-21	IDR 138.00	+1.47%	IDR 136.00	IDR 140.00	IDR 135.00	173.00K
2026-07-20	IDR 136.00	+0.74%	IDR 136.00	IDR 137.00	IDR 135.00	458.50K
2026-07-17	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 135.00	730.10K
2026-07-16	IDR 135.00	-2.88%	IDR 139.00	IDR 187.00	IDR 127.00	11.20M
2026-07-15	IDR 139.00	+1.46%	IDR 137.00	IDR 144.00	IDR 135.00	80.10K
2026-07-14	IDR 137.00	+1.48%	IDR 136.00	IDR 150.00	IDR 130.00	1.14M
2026-07-13	IDR 135.00	+2.27%	IDR 132.00	IDR 139.00	IDR 128.00	36.90K
2026-07-10	IDR 132.00	+0.76%	IDR 139.00	IDR 140.00	IDR 130.00	55.00K
2026-07-09	IDR 131.00	+0.77%	IDR 127.00	IDR 145.00	IDR 127.00	124.20K
2026-07-08	IDR 130.00	-3.70%	IDR 130.00	IDR 134.00	IDR 130.00	21.60K
2026-07-07	IDR 135.00	+3.85%	IDR 130.00	IDR 144.00	IDR 129.00	121.30K
2026-07-06	IDR 130.00	-0.76%	IDR 135.00	IDR 135.00	IDR 129.00	43.40K
2026-07-03	IDR 131.00	-1.50%	IDR 129.00	IDR 137.00	IDR 128.00	57.00K
2026-07-02	IDR 133.00	+3.91%	IDR 129.00	IDR 148.00	IDR 127.00	165.60K
2026-07-01	IDR 128.00	-7.91%	IDR 130.00	IDR 139.00	IDR 123.00	1.16M
2026-06-30	IDR 139.00	-3.47%	IDR 144.00	IDR 144.00	IDR 134.00	38.80K
2026-06-29	IDR 144.00	0.00%	IDR 144.00	IDR 150.00	IDR 140.00	31.50K
2026-06-26	IDR 144.00	-0.69%	IDR 142.00	IDR 144.00	IDR 135.00	366.40K
2026-06-25	IDR 145.00	+0.69%	IDR 144.00	IDR 145.00	IDR 134.00	163.20K
2026-06-24	IDR 144.00	-0.69%	IDR 145.00	IDR 152.00	IDR 125.00	480.40K
2026-06-23	IDR 145.00	+1.40%	IDR 157.00	IDR 157.00	IDR 135.00	688.10K
2026-06-22	IDR 143.00	+6.72%	IDR 136.00	IDR 158.00	IDR 133.00	1.74M
2026-06-19	IDR 134.00	-4.29%	IDR 138.00	IDR 140.00	IDR 125.00	54.50K
2026-06-18	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 138.00	87.80K
2026-06-17	IDR 143.00	+14.40%	IDR 130.00	IDR 155.00	IDR 126.00	832.10K
2026-06-15	IDR 125.00	+4.17%	IDR 121.00	IDR 135.00	IDR 120.00	84.30K
2026-06-12	IDR 120.00	+3.45%	IDR 120.00	IDR 122.00	IDR 116.00	147.70K
2026-06-11	IDR 116.00	-4.92%	IDR 122.00	IDR 122.00	IDR 112.00	112.20K
2026-06-10	IDR 122.00	+7.02%	IDR 110.00	IDR 124.00	IDR 110.00	113.30K
2026-06-09	IDR 114.00	+4.59%	IDR 105.00	IDR 118.00	IDR 105.00	109.50K
2026-06-08	IDR 109.00	-12.80%	IDR 129.00	IDR 130.00	IDR 107.00	680.40K
2026-06-05	IDR 125.00	-2.34%	IDR 128.00	IDR 171.00	IDR 122.00	4.79M
2026-06-04	IDR 128.00	-3.03%	IDR 131.00	IDR 131.00	IDR 119.00	102.90K
2026-06-03	IDR 132.00	-5.71%	IDR 140.00	IDR 140.00	IDR 119.00	331.80K
2026-06-02	IDR 140.00	-4.11%	IDR 149.00	IDR 149.00	IDR 130.00	1.04M
2026-05-29	IDR 146.00	-2.01%	IDR 150.00	IDR 153.00	IDR 146.00	188.40K
2026-05-28	IDR 149.00	0.00%	IDR 149.00	IDR 149.00	IDR 149.00	0
2026-05-27	IDR 149.00	0.00%	IDR 149.00	IDR 149.00	IDR 149.00	0
2026-05-26	IDR 149.00	-2.61%	IDR 153.00	IDR 153.00	IDR 148.00	637.40K
2026-05-25	IDR 153.00	+6.25%	IDR 145.00	IDR 157.00	IDR 145.00	308.90K

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 147.00	-0.68%	IDR 148.00	IDR 148.00	IDR 145.00	8.30K
2026-09-30	IDR 148.00	+2.78%	IDR 149.00	IDR 149.00	IDR 140.00	18.80K
2026-09-29	IDR 144.00	-2.70%	IDR 148.00	IDR 148.00	IDR 143.00	123.40K
2026-09-28	IDR 148.00	-0.67%	IDR 149.00	IDR 155.00	IDR 148.00	46.40K
2026-09-25	IDR 149.00	-4.49%	IDR 155.00	IDR 156.00	IDR 146.00	340.10K
2026-09-24	IDR 156.00	+0.65%	IDR 160.00	IDR 160.00	IDR 155.00	48.30K
2026-09-23	IDR 155.00	-1.90%	IDR 158.00	IDR 158.00	IDR 154.00	273.10K
2026-09-22	IDR 158.00	-0.63%	IDR 164.00	IDR 164.00	IDR 158.00	129.50K
2026-09-21	IDR 159.00	-0.63%	IDR 161.00	IDR 163.00	IDR 153.00	956.20K
2026-09-18	IDR 160.00	+2.56%	IDR 158.00	IDR 162.00	IDR 153.00	910.20K
2026-09-17	IDR 156.00	+1.96%	IDR 154.00	IDR 158.00	IDR 152.00	168.50K
2026-09-16	IDR 153.00	0.00%	IDR 156.00	IDR 156.00	IDR 150.00	119.00K
2026-09-15	IDR 153.00	-2.55%	IDR 157.00	IDR 157.00	IDR 152.00	179.10K
2026-09-14	IDR 157.00	+2.61%	IDR 158.00	IDR 160.00	IDR 149.00	426.40K
2026-09-11	IDR 153.00	-2.55%	IDR 157.00	IDR 159.00	IDR 153.00	92.30K
2026-09-10	IDR 157.00	-1.26%	IDR 160.00	IDR 160.00	IDR 154.00	126.40K
2026-09-09	IDR 159.00	+1.27%	IDR 157.00	IDR 169.00	IDR 154.00	2.45M
2026-09-08	IDR 157.00	0.00%	IDR 159.00	IDR 159.00	IDR 150.00	508.30K
2026-09-07	IDR 157.00	-0.63%	IDR 158.00	IDR 172.00	IDR 150.00	2.89M
2026-09-04	IDR 158.00	+0.64%	IDR 162.00	IDR 163.00	IDR 157.00	684.10K
2026-09-03	IDR 157.00	+6.80%	IDR 145.00	IDR 164.00	IDR 145.00	2.98M
2026-09-02	IDR 147.00	0.00%	IDR 147.00	IDR 147.00	IDR 145.00	81.90K
2026-09-01	IDR 147.00	+0.68%	IDR 146.00	IDR 154.00	IDR 144.00	1.75M
2026-08-31	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 146.00	84.30K
2026-08-28	IDR 146.00	0.00%	IDR 148.00	IDR 148.00	IDR 146.00	49.00K
2026-08-27	IDR 146.00	-0.68%	IDR 146.00	IDR 147.00	IDR 145.00	7.60K
2026-08-26	IDR 147.00	+0.68%	IDR 146.00	IDR 148.00	IDR 144.00	172.50K
2026-08-24	IDR 146.00	-0.68%	IDR 149.00	IDR 149.00	IDR 143.00	109.30K
2026-08-21	IDR 147.00	-0.68%	IDR 148.00	IDR 149.00	IDR 145.00	136.30K
2026-08-20	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 145.00	92.40K
2026-08-19	IDR 147.00	+0.68%	IDR 148.00	IDR 154.00	IDR 144.00	105.80K
2026-08-18	IDR 146.00	-2.01%	IDR 149.00	IDR 149.00	IDR 146.00	108.20K
2026-08-14	IDR 149.00	+1.36%	IDR 150.00	IDR 154.00	IDR 144.00	188.90K
2026-08-13	IDR 147.00	0.00%	IDR 150.00	IDR 151.00	IDR 142.00	225.90K
2026-08-12	IDR 147.00	-2.65%	IDR 153.00	IDR 153.00	IDR 144.00	441.60K
2026-08-11	IDR 151.00	+1.34%	IDR 148.00	IDR 155.00	IDR 144.00	158.90K
2026-08-10	IDR 149.00	0.00%	IDR 150.00	IDR 150.00	IDR 146.00	137.60K
2026-08-07	IDR 149.00	+2.76%	IDR 149.00	IDR 157.00	IDR 145.00	872.00K
2026-08-06	IDR 145.00	-1.36%	IDR 146.00	IDR 146.00	IDR 142.00	130.50K
2026-08-05	IDR 147.00	-1.34%	IDR 144.00	IDR 151.00	IDR 144.00	69.10K
2026-08-04	IDR 149.00	+3.47%	IDR 144.00	IDR 151.00	IDR 142.00	254.50K
2026-08-03	IDR 144.00	+2.13%	IDR 148.00	IDR 148.00	IDR 142.00	231.70K
2026-07-31	IDR 141.00	-6.00%	IDR 150.00	IDR 153.00	IDR 141.00	491.70K
2026-07-30	IDR 150.00	+0.67%	IDR 153.00	IDR 153.00	IDR 145.00	116.70K
2026-07-29	IDR 149.00	+2.05%	IDR 145.00	IDR 149.00	IDR 142.00	378.80K
2026-07-28	IDR 146.00	+0.69%	IDR 145.00	IDR 150.00	IDR 140.00	472.00K
2026-07-27	IDR 145.00	+1.40%	IDR 143.00	IDR 150.00	IDR 137.00	1.07M
2026-07-24	IDR 143.00	+2.88%	IDR 139.00	IDR 145.00	IDR 133.00	214.70K
2026-07-23	IDR 139.00	-1.42%	IDR 140.00	IDR 141.00	IDR 137.00	377.00K
2026-07-22	IDR 141.00	+2.17%	IDR 138.00	IDR 141.00	IDR 134.00	327.20K
2026-07-21	IDR 138.00	+1.47%	IDR 136.00	IDR 140.00	IDR 135.00	173.00K
2026-07-20	IDR 136.00	+0.74%	IDR 136.00	IDR 137.00	IDR 135.00	458.50K
2026-07-17	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 135.00	730.10K
2026-07-16	IDR 135.00	-2.88%	IDR 139.00	IDR 187.00	IDR 127.00	11.20M
2026-07-15	IDR 139.00	+1.46%	IDR 137.00	IDR 144.00	IDR 135.00	80.10K
2026-07-14	IDR 137.00	+1.48%	IDR 136.00	IDR 150.00	IDR 130.00	1.14M
2026-07-13	IDR 135.00	+2.27%	IDR 132.00	IDR 139.00	IDR 128.00	36.90K
2026-07-10	IDR 132.00	+0.76%	IDR 139.00	IDR 140.00	IDR 130.00	55.00K
2026-07-09	IDR 131.00	+0.77%	IDR 127.00	IDR 145.00	IDR 127.00	124.20K
2026-07-08	IDR 130.00	-3.70%	IDR 130.00	IDR 134.00	IDR 130.00	21.60K
2026-07-07	IDR 135.00	+3.85%	IDR 130.00	IDR 144.00	IDR 129.00	121.30K
2026-07-06	IDR 130.00	-0.76%	IDR 135.00	IDR 135.00	IDR 129.00	43.40K
2026-07-03	IDR 131.00	-1.50%	IDR 129.00	IDR 137.00	IDR 128.00	57.00K
2026-07-02	IDR 133.00	+3.91%	IDR 129.00	IDR 148.00	IDR 127.00	165.60K
2026-07-01	IDR 128.00	-7.91%	IDR 130.00	IDR 139.00	IDR 123.00	1.16M
2026-06-30	IDR 139.00	-3.47%	IDR 144.00	IDR 144.00	IDR 134.00	38.80K
2026-06-29	IDR 144.00	0.00%	IDR 144.00	IDR 150.00	IDR 140.00	31.50K
2026-06-26	IDR 144.00	-0.69%	IDR 142.00	IDR 144.00	IDR 135.00	366.40K
2026-06-25	IDR 145.00	+0.69%	IDR 144.00	IDR 145.00	IDR 134.00	163.20K
2026-06-24	IDR 144.00	-0.69%	IDR 145.00	IDR 152.00	IDR 125.00	480.40K
2026-06-23	IDR 145.00	+1.40%	IDR 157.00	IDR 157.00	IDR 135.00	688.10K
2026-06-22	IDR 143.00	+6.72%	IDR 136.00	IDR 158.00	IDR 133.00	1.74M
2026-06-19	IDR 134.00	-4.29%	IDR 138.00	IDR 140.00	IDR 125.00	54.50K
2026-06-18	IDR 140.00	-2.10%	IDR 144.00	IDR 144.00	IDR 138.00	87.80K
2026-06-17	IDR 143.00	+14.40%	IDR 130.00	IDR 155.00	IDR 126.00	832.10K
2026-06-15	IDR 125.00	+4.17%	IDR 121.00	IDR 135.00	IDR 120.00	84.30K
2026-06-12	IDR 120.00	+3.45%	IDR 120.00	IDR 122.00	IDR 116.00	147.70K
2026-06-11	IDR 116.00	-4.92%	IDR 122.00	IDR 122.00	IDR 112.00	112.20K
2026-06-10	IDR 122.00	+7.02%	IDR 110.00	IDR 124.00	IDR 110.00	113.30K
2026-06-09	IDR 114.00	+4.59%	IDR 105.00	IDR 118.00	IDR 105.00	109.50K
2026-06-08	IDR 109.00	-12.80%	IDR 129.00	IDR 130.00	IDR 107.00	680.40K
2026-06-05	IDR 125.00	-2.34%	IDR 128.00	IDR 171.00	IDR 122.00	4.79M
2026-06-04	IDR 128.00	-3.03%	IDR 131.00	IDR 131.00	IDR 119.00	102.90K
2026-06-03	IDR 132.00	-5.71%	IDR 140.00	IDR 140.00	IDR 119.00	331.80K
2026-06-02	IDR 140.00	-4.11%	IDR 149.00	IDR 149.00	IDR 130.00	1.04M
2026-05-29	IDR 146.00	-2.01%	IDR 150.00	IDR 153.00	IDR 146.00	188.40K
2026-05-28	IDR 149.00	0.00%	IDR 149.00	IDR 149.00	IDR 149.00	0
2026-05-27	IDR 149.00	0.00%	IDR 149.00	IDR 149.00	IDR 149.00	0
2026-05-26	IDR 149.00	-2.61%	IDR 153.00	IDR 153.00	IDR 148.00	637.40K
2026-05-25	IDR 153.00	+6.25%	IDR 145.00	IDR 157.00	IDR 145.00	308.90K