PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia
· Delayed Price · Currency is IDR 244.00
-10.00 (-3.94%)
At close: Mar 6, 2026
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 254.00 | 254.00 | 234.00 | 244.00 | 244.00 | -3.94% | 11,817,300 |
| Mar 5, 2026 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1.60% | 2,447,100 |
| Mar 4, 2026 | 252.00 | 258.00 | 240.00 | 250.00 | 250.00 | - | 31,016,400 |
| Mar 3, 2026 | 256.00 | 266.00 | 248.00 | 250.00 | 250.00 | -2.34% | 20,367,800 |
| Mar 2, 2026 | 242.00 | 276.00 | 242.00 | 256.00 | 256.00 | -3.03% | 28,093,100 |
| Feb 27, 2026 | 274.00 | 294.00 | 262.00 | 264.00 | 264.00 | -2.94% | 26,788,200 |
| Feb 26, 2026 | 290.00 | 292.00 | 270.00 | 272.00 | 272.00 | -5.56% | 13,431,700 |
| Feb 25, 2026 | 290.00 | 298.00 | 280.00 | 288.00 | 288.00 | - | 14,936,600 |
| Feb 24, 2026 | 306.00 | 310.00 | 288.00 | 288.00 | 288.00 | -5.88% | 22,415,600 |
| Feb 23, 2026 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | - | 22,201,500 |
| Feb 20, 2026 | 290.00 | 320.00 | 282.00 | 306.00 | 306.00 | 5.52% | 55,295,400 |
| Feb 19, 2026 | 280.00 | 294.00 | 276.00 | 290.00 | 290.00 | 3.57% | 20,343,400 |
| Feb 18, 2026 | 272.00 | 284.00 | 264.00 | 280.00 | 280.00 | 2.94% | 8,338,600 |
| Feb 13, 2026 | 284.00 | 284.00 | 270.00 | 272.00 | 272.00 | -4.23% | 9,335,100 |
| Feb 12, 2026 | 292.00 | 302.00 | 280.00 | 284.00 | 284.00 | -3.40% | 22,552,900 |
| Feb 11, 2026 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 4.26% | 16,565,300 |
| Feb 10, 2026 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | 0.71% | 8,672,800 |
| Feb 9, 2026 | 268.00 | 288.00 | 256.00 | 280.00 | 280.00 | 3.70% | 25,851,500 |
| Feb 6, 2026 | 260.00 | 284.00 | 250.00 | 270.00 | 270.00 | -6.25% | 68,270,100 |
| Feb 5, 2026 | 256.00 | 290.00 | 252.00 | 288.00 | 288.00 | -2.70% | 207,343,000 |
| Feb 4, 2026 | 344.00 | 344.00 | 296.00 | 296.00 | 296.00 | -14.45% | 138,228,500 |
| Feb 3, 2026 | 356.00 | 356.00 | 330.00 | 346.00 | 346.00 | -3.35% | 149,346,800 |
| Feb 2, 2026 | 372.00 | 374.00 | 350.00 | 358.00 | 358.00 | -3.76% | 156,595,300 |
| Jan 30, 2026 | 348.00 | 374.00 | 344.00 | 372.00 | 372.00 | 6.29% | 126,302,100 |
| Jan 29, 2026 | 346.00 | 354.00 | 340.00 | 350.00 | 350.00 | 1.16% | 118,559,300 |
| Jan 28, 2026 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 4.22% | 83,343,800 |
| Jan 27, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 39,889,300 |
| Jan 26, 2026 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 43,767,400 |
| Jan 23, 2026 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 74,886,500 |
| Jan 22, 2026 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 61,567,800 |
| Jan 21, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 31,357,900 |
| Jan 20, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 83,472,600 |
| Jan 19, 2026 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 54,140,600 |
| Jan 15, 2026 | 342.00 | 352.00 | 340.00 | 346.00 | 346.00 | 1.76% | 120,322,200 |
| Jan 14, 2026 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 0.59% | 72,507,800 |
| Jan 13, 2026 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 1.81% | 77,056,300 |
| Jan 12, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | - | 116,247,500 |
| Jan 9, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 61,116,800 |
| Jan 8, 2026 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | - | 68,472,400 |
| Jan 7, 2026 | 344.00 | 350.00 | 332.00 | 334.00 | 334.00 | -2.34% | 94,524,700 |
| Jan 6, 2026 | 334.00 | 346.00 | 334.00 | 342.00 | 342.00 | 3.01% | 93,659,200 |
| Jan 5, 2026 | 356.00 | 358.00 | 330.00 | 332.00 | 332.00 | -6.74% | 123,982,300 |
| Jan 2, 2026 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | -1.66% | 81,342,700 |
| Dec 30, 2025 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 2.26% | 61,826,100 |
| Dec 29, 2025 | 366.00 | 376.00 | 352.00 | 354.00 | 354.00 | -2.75% | 73,349,100 |
| Dec 24, 2025 | 350.00 | 380.00 | 350.00 | 364.00 | 364.00 | 4.00% | 509,204,300 |
| Dec 23, 2025 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 0.57% | 71,807,300 |
| Dec 22, 2025 | 334.00 | 354.00 | 330.00 | 348.00 | 348.00 | 4.19% | 219,033,000 |
| Dec 19, 2025 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | 0.60% | 77,535,900 |
| Dec 18, 2025 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | - | 68,196,100 |
| Dec 17, 2025 | 380.00 | 380.00 | 330.00 | 332.00 | 332.00 | -12.17% | 163,209,700 |
| Dec 16, 2025 | 362.00 | 382.00 | 358.00 | 378.00 | 378.00 | 5.00% | 200,809,900 |
| Dec 15, 2025 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | - | 70,105,500 |
| Dec 12, 2025 | 400.00 | 400.00 | 344.00 | 360.00 | 360.00 | -10.00% | 159,704,200 |
| Dec 11, 2025 | 408.00 | 414.00 | 400.00 | 400.00 | 400.00 | -1.48% | 99,045,500 |
| Dec 10, 2025 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.93% | 53,012,200 |
| Dec 9, 2025 | 410.00 | 416.00 | 410.00 | 414.00 | 414.00 | 0.98% | 82,192,100 |
| Dec 8, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 57,622,300 |
| Dec 5, 2025 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.49% | 82,096,900 |
| 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 |