PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia
· Delayed Price · Currency is IDR 410.00
-2.00 (-0.49%)
At close: Dec 5, 2025
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 414.00 | 414.00 | 406.00 | 406.00 | - | -1.46% | 78,429,400 |
| Dec 4, 2025 | 414.00 | 416.00 | 400.00 | 412.00 | 412.00 | - | 155,451,300 |
| Dec 3, 2025 | 420.00 | 424.00 | 400.00 | 412.00 | 412.00 | -2.83% | 195,330,800 |
| Dec 2, 2025 | 498.00 | 498.00 | 424.00 | 424.00 | 424.00 | -14.86% | 435,834,400 |
| Dec 1, 2025 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 3.32% | 141,886,200 |
| Nov 28, 2025 | 498.00 | 498.00 | 478.00 | 482.00 | 482.00 | -2.82% | 118,540,600 |
| Nov 27, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 63,359,100 |
| Nov 26, 2025 | 496.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1.81% | 131,071,600 |
| Nov 25, 2025 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.80% | 80,254,600 |
| Nov 24, 2025 | 494.00 | 515.00 | 490.00 | 500.00 | 500.00 | 1.21% | 211,141,000 |
| Nov 21, 2025 | 492.00 | 494.00 | 480.00 | 494.00 | 494.00 | 0.41% | 110,905,400 |
| Nov 20, 2025 | 492.00 | 498.00 | 490.00 | 492.00 | 492.00 | - | 88,570,400 |
| Nov 19, 2025 | 486.00 | 494.00 | 484.00 | 492.00 | 492.00 | 1.23% | 97,718,800 |
| Nov 18, 2025 | 486.00 | 486.00 | 480.00 | 486.00 | 486.00 | - | 84,274,800 |
| Nov 17, 2025 | 478.00 | 486.00 | 470.00 | 486.00 | 486.00 | 1.25% | 153,782,400 |
| Nov 14, 2025 | 486.00 | 486.00 | 468.00 | 480.00 | 480.00 | -2.04% | 109,936,200 |
| Nov 13, 2025 | 486.00 | 490.00 | 476.00 | 490.00 | 490.00 | 0.82% | 135,131,000 |
| Nov 12, 2025 | 470.00 | 486.00 | 468.00 | 486.00 | 486.00 | 3.40% | 172,935,000 |
| Nov 11, 2025 | 472.00 | 474.00 | 460.00 | 470.00 | 470.00 | -0.42% | 132,373,800 |
| Nov 10, 2025 | 454.00 | 472.00 | 452.00 | 472.00 | 472.00 | 3.96% | 174,196,500 |
| Nov 7, 2025 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | 0.44% | 79,301,500 |
| Nov 6, 2025 | 440.00 | 454.00 | 438.00 | 452.00 | 452.00 | 2.73% | 92,974,900 |
| Nov 5, 2025 | 436.00 | 440.00 | 428.00 | 440.00 | 440.00 | 0.46% | 76,140,000 |
| Nov 4, 2025 | 426.00 | 438.00 | 412.00 | 438.00 | 438.00 | 2.34% | 188,283,900 |
| Nov 3, 2025 | 505.00 | 505.00 | 426.00 | 428.00 | 428.00 | -14.40% | 415,811,500 |
| Oct 31, 2025 | 466.00 | 510.00 | 466.00 | 500.00 | 500.00 | 9.17% | 289,637,200 |
| Oct 30, 2025 | 472.00 | 472.00 | 446.00 | 458.00 | 458.00 | -2.97% | 51,569,000 |
| Oct 29, 2025 | 438.00 | 472.00 | 408.00 | 472.00 | 472.00 | 0.85% | 197,381,500 |
| Oct 28, 2025 | 550.00 | 555.00 | 468.00 | 468.00 | 468.00 | -14.91% | 304,031,900 |
| Oct 27, 2025 | 600.00 | 600.00 | 525.00 | 550.00 | 550.00 | -8.33% | 149,146,800 |
| Oct 24, 2025 | 600.00 | 625.00 | 560.00 | 600.00 | 600.00 | - | 175,772,100 |
| Oct 23, 2025 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 117,740,900 |
| Oct 22, 2025 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 2.61% | 107,549,500 |
| Oct 21, 2025 | 575.00 | 585.00 | 550.00 | 575.00 | 575.00 | - | 126,175,700 |
| Oct 20, 2025 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3.60% | 105,002,100 |
| Oct 17, 2025 | 590.00 | 590.00 | 545.00 | 555.00 | 555.00 | -5.13% | 84,528,200 |
| Oct 16, 2025 | 555.00 | 590.00 | 550.00 | 585.00 | 585.00 | 5.41% | 103,241,300 |
| Oct 15, 2025 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 65,840,400 |
| Oct 14, 2025 | 545.00 | 570.00 | 530.00 | 545.00 | 545.00 | - | 131,016,100 |
| Oct 13, 2025 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | -0.91% | 70,992,200 |
| Oct 10, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 58,252,800 |
| Oct 9, 2025 | 535.00 | 565.00 | 515.00 | 550.00 | 550.00 | 2.80% | 147,584,600 |
| Oct 8, 2025 | 510.00 | 535.00 | 452.00 | 535.00 | 535.00 | 0.94% | 382,070,600 |
| Oct 7, 2025 | 560.00 | 570.00 | 515.00 | 530.00 | 530.00 | -5.36% | 137,424,400 |
| Oct 6, 2025 | 560.00 | 575.00 | 525.00 | 560.00 | 560.00 | -8.94% | 392,430,100 |
| Oct 3, 2025 | 650.00 | 690.00 | 615.00 | 615.00 | 615.00 | -14.58% | 280,233,600 |
| Oct 2, 2025 | 755.00 | 790.00 | 720.00 | 720.00 | 720.00 | -3.36% | 424,270,900 |
| Oct 1, 2025 | 750.00 | 770.00 | 745.00 | 745.00 | 745.00 | - | 334,666,900 |
| Sep 30, 2025 | 705.00 | 745.00 | 700.00 | 745.00 | 745.00 | 6.43% | 181,172,400 |
| Sep 29, 2025 | 720.00 | 725.00 | 650.00 | 700.00 | 700.00 | -2.78% | 288,838,000 |
| 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% | 260,478,300 |
| 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 | -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 |
| Jul 17, 2025 | 244.00 | 256.00 | 242.00 | 256.00 | 256.00 | 5.79% | 104,724,500 |