PT Sinergi Multi Lestarindo Tbk SMLE

IDX · Indonesia · Distribution Services

IDR 300.00+16.00 (+5.63%)

Market open· Oct 2, 2026, 8:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 302.00	+6.34%	IDR 286.00	IDR 304.00	IDR 278.00	60.08M
2026-10-01	IDR 284.00	-4.05%	IDR 296.00	IDR 310.00	IDR 266.00	71.84M
2026-09-30	IDR 296.00	+13.85%	IDR 268.00	IDR 296.00	IDR 256.00	84.05M
2026-09-29	IDR 260.00	+4.00%	IDR 246.00	IDR 264.00	IDR 230.00	28.21M
2026-09-28	IDR 250.00	-11.35%	IDR 282.00	IDR 284.00	IDR 242.00	17.58M
2026-09-25	IDR 282.00	0.00%	IDR 282.00	IDR 282.00	IDR 282.00	0
2026-09-24	IDR 282.00	+6.02%	IDR 268.00	IDR 298.00	IDR 246.00	44.44M
2026-09-23	IDR 266.00	+15.65%	IDR 230.00	IDR 276.00	IDR 228.00	103.39M
2026-09-22	IDR 230.00	+3.60%	IDR 224.00	IDR 230.00	IDR 218.00	27.90M
2026-09-21	IDR 222.00	+5.71%	IDR 210.00	IDR 228.00	IDR 208.00	35.52M
2026-09-18	IDR 210.00	-1.87%	IDR 214.00	IDR 224.00	IDR 208.00	20.03M
2026-09-17	IDR 214.00	0.00%	IDR 222.00	IDR 222.00	IDR 202.00	16.43M
2026-09-16	IDR 214.00	-2.73%	IDR 220.00	IDR 226.00	IDR 206.00	29.79M
2026-09-15	IDR 220.00	+6.80%	IDR 208.00	IDR 226.00	IDR 200.00	60.80M
2026-09-14	IDR 206.00	+11.35%	IDR 185.00	IDR 212.00	IDR 183.00	68.75M
2026-09-11	IDR 185.00	-3.14%	IDR 191.00	IDR 191.00	IDR 182.00	19.41M
2026-09-10	IDR 191.00	-2.55%	IDR 197.00	IDR 202.00	IDR 189.00	26.94M
2026-09-09	IDR 196.00	+3.16%	IDR 191.00	IDR 197.00	IDR 187.00	41.84M
2026-09-08	IDR 190.00	-1.04%	IDR 194.00	IDR 198.00	IDR 187.00	33.91M
2026-09-07	IDR 192.00	+1.05%	IDR 194.00	IDR 198.00	IDR 188.00	25.91M
2026-09-04	IDR 190.00	0.00%	IDR 191.00	IDR 192.00	IDR 186.00	39.12M
2026-09-03	IDR 190.00	+4.40%	IDR 183.00	IDR 194.00	IDR 182.00	57.82M
2026-09-02	IDR 182.00	+2.82%	IDR 177.00	IDR 183.00	IDR 174.00	42.15M
2026-09-01	IDR 177.00	-1.12%	IDR 179.00	IDR 188.00	IDR 172.00	28.41M
2026-08-31	IDR 179.00	+9.15%	IDR 165.00	IDR 185.00	IDR 164.00	35.32M
2026-08-28	IDR 164.00	-0.61%	IDR 165.00	IDR 166.00	IDR 160.00	20.91M
2026-08-27	IDR 165.00	+5.77%	IDR 157.00	IDR 165.00	IDR 149.00	19.29M
2026-08-26	IDR 156.00	+1.30%	IDR 154.00	IDR 166.00	IDR 148.00	26.92M
2026-08-24	IDR 154.00	-1.91%	IDR 157.00	IDR 157.00	IDR 146.00	22.69M
2026-08-21	IDR 157.00	-8.72%	IDR 174.00	IDR 174.00	IDR 155.00	22.47M
2026-08-20	IDR 172.00	+5.52%	IDR 165.00	IDR 178.00	IDR 164.00	24.25M
2026-08-19	IDR 163.00	-5.23%	IDR 167.00	IDR 167.00	IDR 153.00	23.12M
2026-08-18	IDR 172.00	+2.38%	IDR 166.00	IDR 179.00	IDR 164.00	22.14M
2026-08-14	IDR 168.00	-5.08%	IDR 174.00	IDR 174.00	IDR 164.00	19.74M
2026-08-13	IDR 177.00	-0.56%	IDR 184.00	IDR 184.00	IDR 174.00	19.89M
2026-08-12	IDR 178.00	+5.33%	IDR 171.00	IDR 182.00	IDR 165.00	17.65M
2026-08-11	IDR 169.00	+0.60%	IDR 170.00	IDR 174.00	IDR 164.00	21.46M
2026-08-10	IDR 168.00	+2.44%	IDR 165.00	IDR 170.00	IDR 163.00	19.96M
2026-08-07	IDR 164.00	-6.29%	IDR 175.00	IDR 179.00	IDR 161.00	16.93M
2026-08-06	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 170.00	19.71M
2026-08-05	IDR 176.00	+10.00%	IDR 162.00	IDR 177.00	IDR 155.00	21.67M
2026-08-04	IDR 160.00	0.00%	IDR 162.00	IDR 162.00	IDR 158.00	8.81M
2026-08-03	IDR 160.00	+1.91%	IDR 160.00	IDR 164.00	IDR 157.00	10.64M
2026-07-31	IDR 157.00	-0.63%	IDR 157.00	IDR 161.00	IDR 155.00	8.19M
2026-07-30	IDR 158.00	+2.60%	IDR 153.00	IDR 158.00	IDR 145.00	8.59M
2026-07-29	IDR 154.00	-3.14%	IDR 158.00	IDR 159.00	IDR 151.00	7.97M
2026-07-28	IDR 159.00	0.00%	IDR 159.00	IDR 162.00	IDR 154.00	9.71M
2026-07-27	IDR 159.00	+11.97%	IDR 142.00	IDR 165.00	IDR 138.00	16.95M
2026-07-24	IDR 142.00	-2.74%	IDR 147.00	IDR 147.00	IDR 137.00	7.98M
2026-07-23	IDR 146.00	-2.01%	IDR 152.00	IDR 152.00	IDR 144.00	11.26M
2026-07-22	IDR 149.00	+3.47%	IDR 144.00	IDR 150.00	IDR 142.00	9.24M
2026-07-21	IDR 144.00	-2.70%	IDR 148.00	IDR 150.00	IDR 140.00	9.46M
2026-07-20	IDR 148.00	+2.78%	IDR 144.00	IDR 151.00	IDR 142.00	11.00M
2026-07-17	IDR 144.00	0.00%	IDR 146.00	IDR 148.00	IDR 140.00	11.66M
2026-07-16	IDR 144.00	+12.50%	IDR 131.00	IDR 146.00	IDR 127.00	13.54M
2026-07-15	IDR 128.00	-1.54%	IDR 129.00	IDR 132.00	IDR 125.00	13.94M
2026-07-14	IDR 130.00	+2.36%	IDR 127.00	IDR 135.00	IDR 118.00	13.10M
2026-07-13	IDR 127.00	+17.59%	IDR 109.00	IDR 138.00	IDR 107.00	29.29M
2026-07-10	IDR 108.00	-2.70%	IDR 111.00	IDR 114.00	IDR 108.00	11.38M
2026-07-09	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 108.00	11.28M
2026-07-08	IDR 115.00	+5.50%	IDR 109.00	IDR 116.00	IDR 105.00	19.05M
2026-07-07	IDR 109.00	+6.86%	IDR 103.00	IDR 115.00	IDR 101.00	4.87M
2026-07-06	IDR 102.00	+0.99%	IDR 100.00	IDR 117.00	IDR 98.00	47.81M
2026-07-03	IDR 101.00	+4.12%	IDR 97.00	IDR 107.00	IDR 96.00	19.10M
2026-07-02	IDR 97.00	+1.04%	IDR 96.00	IDR 101.00	IDR 95.00	543.10K
2026-07-01	IDR 96.00	+1.05%	IDR 95.00	IDR 102.00	IDR 94.00	22.40M
2026-06-30	IDR 95.00	-5.00%	IDR 102.00	IDR 102.00	IDR 88.00	1.20M
2026-06-29	IDR 100.00	0.00%	IDR 97.00	IDR 101.00	IDR 97.00	15.46M
2026-06-26	IDR 100.00	+1.01%	IDR 98.00	IDR 104.00	IDR 96.00	960.80K
2026-06-25	IDR 99.00	+3.13%	IDR 100.00	IDR 112.00	IDR 92.00	29.17M
2026-06-24	IDR 96.00	-3.03%	IDR 98.00	IDR 100.00	IDR 92.00	21.67M
2026-06-23	IDR 99.00	-2.94%	IDR 104.00	IDR 104.00	IDR 95.00	1.71M
2026-06-22	IDR 102.00	+5.15%	IDR 97.00	IDR 113.00	IDR 96.00	18.40M
2026-06-19	IDR 97.00	+3.19%	IDR 94.00	IDR 126.00	IDR 93.00	11.61M
2026-06-18	IDR 94.00	-1.05%	IDR 95.00	IDR 95.00	IDR 90.00	1.27M
2026-06-17	IDR 95.00	0.00%	IDR 98.00	IDR 99.00	IDR 90.00	2.07M
2026-06-15	IDR 95.00	+3.26%	IDR 92.00	IDR 97.00	IDR 90.00	22.94M
2026-06-12	IDR 92.00	+1.10%	IDR 90.00	IDR 93.00	IDR 88.00	1.80M
2026-06-11	IDR 91.00	-9.00%	IDR 101.00	IDR 105.00	IDR 87.00	25.13M
2026-06-10	IDR 100.00	+17.65%	IDR 87.00	IDR 114.00	IDR 85.00	28.55M
2026-06-09	IDR 85.00	+23.19%	IDR 69.00	IDR 85.00	IDR 69.00	5.08M
2026-06-08	IDR 69.00	-12.66%	IDR 74.00	IDR 74.00	IDR 68.00	16.05M
2026-06-05	IDR 79.00	-5.95%	IDR 84.00	IDR 84.00	IDR 74.00	1.08M
2026-06-04	IDR 84.00	-13.40%	IDR 95.00	IDR 96.00	IDR 83.00	86.88M
2026-06-03	IDR 97.00	-2.02%	IDR 99.00	IDR 101.00	IDR 94.00	511.20K
2026-06-02	IDR 99.00	-1.98%	IDR 101.00	IDR 101.00	IDR 99.00	175.60K
2026-05-29	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 99.00	311.20K
2026-05-28	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-27	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-26	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	108.30K

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 302.00	+6.34%	IDR 286.00	IDR 304.00	IDR 278.00	60.08M
2026-10-01	IDR 284.00	-4.05%	IDR 296.00	IDR 310.00	IDR 266.00	71.84M
2026-09-30	IDR 296.00	+13.85%	IDR 268.00	IDR 296.00	IDR 256.00	84.05M
2026-09-29	IDR 260.00	+4.00%	IDR 246.00	IDR 264.00	IDR 230.00	28.21M
2026-09-28	IDR 250.00	-11.35%	IDR 282.00	IDR 284.00	IDR 242.00	17.58M
2026-09-25	IDR 282.00	0.00%	IDR 282.00	IDR 282.00	IDR 282.00	0
2026-09-24	IDR 282.00	+6.02%	IDR 268.00	IDR 298.00	IDR 246.00	44.44M
2026-09-23	IDR 266.00	+15.65%	IDR 230.00	IDR 276.00	IDR 228.00	103.39M
2026-09-22	IDR 230.00	+3.60%	IDR 224.00	IDR 230.00	IDR 218.00	27.90M
2026-09-21	IDR 222.00	+5.71%	IDR 210.00	IDR 228.00	IDR 208.00	35.52M
2026-09-18	IDR 210.00	-1.87%	IDR 214.00	IDR 224.00	IDR 208.00	20.03M
2026-09-17	IDR 214.00	0.00%	IDR 222.00	IDR 222.00	IDR 202.00	16.43M
2026-09-16	IDR 214.00	-2.73%	IDR 220.00	IDR 226.00	IDR 206.00	29.79M
2026-09-15	IDR 220.00	+6.80%	IDR 208.00	IDR 226.00	IDR 200.00	60.80M
2026-09-14	IDR 206.00	+11.35%	IDR 185.00	IDR 212.00	IDR 183.00	68.75M
2026-09-11	IDR 185.00	-3.14%	IDR 191.00	IDR 191.00	IDR 182.00	19.41M
2026-09-10	IDR 191.00	-2.55%	IDR 197.00	IDR 202.00	IDR 189.00	26.94M
2026-09-09	IDR 196.00	+3.16%	IDR 191.00	IDR 197.00	IDR 187.00	41.84M
2026-09-08	IDR 190.00	-1.04%	IDR 194.00	IDR 198.00	IDR 187.00	33.91M
2026-09-07	IDR 192.00	+1.05%	IDR 194.00	IDR 198.00	IDR 188.00	25.91M
2026-09-04	IDR 190.00	0.00%	IDR 191.00	IDR 192.00	IDR 186.00	39.12M
2026-09-03	IDR 190.00	+4.40%	IDR 183.00	IDR 194.00	IDR 182.00	57.82M
2026-09-02	IDR 182.00	+2.82%	IDR 177.00	IDR 183.00	IDR 174.00	42.15M
2026-09-01	IDR 177.00	-1.12%	IDR 179.00	IDR 188.00	IDR 172.00	28.41M
2026-08-31	IDR 179.00	+9.15%	IDR 165.00	IDR 185.00	IDR 164.00	35.32M
2026-08-28	IDR 164.00	-0.61%	IDR 165.00	IDR 166.00	IDR 160.00	20.91M
2026-08-27	IDR 165.00	+5.77%	IDR 157.00	IDR 165.00	IDR 149.00	19.29M
2026-08-26	IDR 156.00	+1.30%	IDR 154.00	IDR 166.00	IDR 148.00	26.92M
2026-08-24	IDR 154.00	-1.91%	IDR 157.00	IDR 157.00	IDR 146.00	22.69M
2026-08-21	IDR 157.00	-8.72%	IDR 174.00	IDR 174.00	IDR 155.00	22.47M
2026-08-20	IDR 172.00	+5.52%	IDR 165.00	IDR 178.00	IDR 164.00	24.25M
2026-08-19	IDR 163.00	-5.23%	IDR 167.00	IDR 167.00	IDR 153.00	23.12M
2026-08-18	IDR 172.00	+2.38%	IDR 166.00	IDR 179.00	IDR 164.00	22.14M
2026-08-14	IDR 168.00	-5.08%	IDR 174.00	IDR 174.00	IDR 164.00	19.74M
2026-08-13	IDR 177.00	-0.56%	IDR 184.00	IDR 184.00	IDR 174.00	19.89M
2026-08-12	IDR 178.00	+5.33%	IDR 171.00	IDR 182.00	IDR 165.00	17.65M
2026-08-11	IDR 169.00	+0.60%	IDR 170.00	IDR 174.00	IDR 164.00	21.46M
2026-08-10	IDR 168.00	+2.44%	IDR 165.00	IDR 170.00	IDR 163.00	19.96M
2026-08-07	IDR 164.00	-6.29%	IDR 175.00	IDR 179.00	IDR 161.00	16.93M
2026-08-06	IDR 175.00	-0.57%	IDR 176.00	IDR 177.00	IDR 170.00	19.71M
2026-08-05	IDR 176.00	+10.00%	IDR 162.00	IDR 177.00	IDR 155.00	21.67M
2026-08-04	IDR 160.00	0.00%	IDR 162.00	IDR 162.00	IDR 158.00	8.81M
2026-08-03	IDR 160.00	+1.91%	IDR 160.00	IDR 164.00	IDR 157.00	10.64M
2026-07-31	IDR 157.00	-0.63%	IDR 157.00	IDR 161.00	IDR 155.00	8.19M
2026-07-30	IDR 158.00	+2.60%	IDR 153.00	IDR 158.00	IDR 145.00	8.59M
2026-07-29	IDR 154.00	-3.14%	IDR 158.00	IDR 159.00	IDR 151.00	7.97M
2026-07-28	IDR 159.00	0.00%	IDR 159.00	IDR 162.00	IDR 154.00	9.71M
2026-07-27	IDR 159.00	+11.97%	IDR 142.00	IDR 165.00	IDR 138.00	16.95M
2026-07-24	IDR 142.00	-2.74%	IDR 147.00	IDR 147.00	IDR 137.00	7.98M
2026-07-23	IDR 146.00	-2.01%	IDR 152.00	IDR 152.00	IDR 144.00	11.26M
2026-07-22	IDR 149.00	+3.47%	IDR 144.00	IDR 150.00	IDR 142.00	9.24M
2026-07-21	IDR 144.00	-2.70%	IDR 148.00	IDR 150.00	IDR 140.00	9.46M
2026-07-20	IDR 148.00	+2.78%	IDR 144.00	IDR 151.00	IDR 142.00	11.00M
2026-07-17	IDR 144.00	0.00%	IDR 146.00	IDR 148.00	IDR 140.00	11.66M
2026-07-16	IDR 144.00	+12.50%	IDR 131.00	IDR 146.00	IDR 127.00	13.54M
2026-07-15	IDR 128.00	-1.54%	IDR 129.00	IDR 132.00	IDR 125.00	13.94M
2026-07-14	IDR 130.00	+2.36%	IDR 127.00	IDR 135.00	IDR 118.00	13.10M
2026-07-13	IDR 127.00	+17.59%	IDR 109.00	IDR 138.00	IDR 107.00	29.29M
2026-07-10	IDR 108.00	-2.70%	IDR 111.00	IDR 114.00	IDR 108.00	11.38M
2026-07-09	IDR 111.00	-3.48%	IDR 115.00	IDR 115.00	IDR 108.00	11.28M
2026-07-08	IDR 115.00	+5.50%	IDR 109.00	IDR 116.00	IDR 105.00	19.05M
2026-07-07	IDR 109.00	+6.86%	IDR 103.00	IDR 115.00	IDR 101.00	4.87M
2026-07-06	IDR 102.00	+0.99%	IDR 100.00	IDR 117.00	IDR 98.00	47.81M
2026-07-03	IDR 101.00	+4.12%	IDR 97.00	IDR 107.00	IDR 96.00	19.10M
2026-07-02	IDR 97.00	+1.04%	IDR 96.00	IDR 101.00	IDR 95.00	543.10K
2026-07-01	IDR 96.00	+1.05%	IDR 95.00	IDR 102.00	IDR 94.00	22.40M
2026-06-30	IDR 95.00	-5.00%	IDR 102.00	IDR 102.00	IDR 88.00	1.20M
2026-06-29	IDR 100.00	0.00%	IDR 97.00	IDR 101.00	IDR 97.00	15.46M
2026-06-26	IDR 100.00	+1.01%	IDR 98.00	IDR 104.00	IDR 96.00	960.80K
2026-06-25	IDR 99.00	+3.13%	IDR 100.00	IDR 112.00	IDR 92.00	29.17M
2026-06-24	IDR 96.00	-3.03%	IDR 98.00	IDR 100.00	IDR 92.00	21.67M
2026-06-23	IDR 99.00	-2.94%	IDR 104.00	IDR 104.00	IDR 95.00	1.71M
2026-06-22	IDR 102.00	+5.15%	IDR 97.00	IDR 113.00	IDR 96.00	18.40M
2026-06-19	IDR 97.00	+3.19%	IDR 94.00	IDR 126.00	IDR 93.00	11.61M
2026-06-18	IDR 94.00	-1.05%	IDR 95.00	IDR 95.00	IDR 90.00	1.27M
2026-06-17	IDR 95.00	0.00%	IDR 98.00	IDR 99.00	IDR 90.00	2.07M
2026-06-15	IDR 95.00	+3.26%	IDR 92.00	IDR 97.00	IDR 90.00	22.94M
2026-06-12	IDR 92.00	+1.10%	IDR 90.00	IDR 93.00	IDR 88.00	1.80M
2026-06-11	IDR 91.00	-9.00%	IDR 101.00	IDR 105.00	IDR 87.00	25.13M
2026-06-10	IDR 100.00	+17.65%	IDR 87.00	IDR 114.00	IDR 85.00	28.55M
2026-06-09	IDR 85.00	+23.19%	IDR 69.00	IDR 85.00	IDR 69.00	5.08M
2026-06-08	IDR 69.00	-12.66%	IDR 74.00	IDR 74.00	IDR 68.00	16.05M
2026-06-05	IDR 79.00	-5.95%	IDR 84.00	IDR 84.00	IDR 74.00	1.08M
2026-06-04	IDR 84.00	-13.40%	IDR 95.00	IDR 96.00	IDR 83.00	86.88M
2026-06-03	IDR 97.00	-2.02%	IDR 99.00	IDR 101.00	IDR 94.00	511.20K
2026-06-02	IDR 99.00	-1.98%	IDR 101.00	IDR 101.00	IDR 99.00	175.60K
2026-05-29	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 99.00	311.20K
2026-05-28	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-27	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-26	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	108.30K