PT Sarana Mitra Luas Tbk (IDX:SMIL)
Indonesia
· Delayed Price · Currency is IDR 282.00
-2.00 (-0.70%)
Apr 29, 2026, 10:49 AM WIB
PT Sarana Mitra Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 284.00 | 292.00 | 280.00 | 282.00 | - | -0.70% | 4,931,200 |
| Apr 28, 2026 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | -2.74% | 10,185,200 |
| Apr 27, 2026 | 270.00 | 296.00 | 260.00 | 292.00 | 292.00 | 8.15% | 12,515,400 |
| Apr 24, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 5,884,500 |
| Apr 23, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | 5,105,200 |
| Apr 22, 2026 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | - | 5,348,700 |
| Apr 21, 2026 | 284.00 | 290.00 | 270.00 | 280.00 | 280.00 | -2.10% | 20,915,400 |
| Apr 20, 2026 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.72% | 10,431,400 |
| Apr 17, 2026 | 286.00 | 296.00 | 272.00 | 294.00 | 294.00 | 4.26% | 15,210,400 |
| Apr 16, 2026 | 322.00 | 326.00 | 282.00 | 282.00 | 282.00 | -14.55% | 113,942,600 |
| Apr 15, 2026 | 268.00 | 330.00 | 264.00 | 330.00 | 330.00 | 24.06% | 21,654,200 |
| Apr 14, 2026 | 254.00 | 266.00 | 252.00 | 266.00 | 266.00 | 5.56% | 21,271,900 |
| Apr 13, 2026 | 242.00 | 252.00 | 238.00 | 252.00 | 252.00 | 3.28% | 6,867,800 |
| Apr 10, 2026 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 2,657,000 |
| Apr 9, 2026 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 8,286,700 |
| Apr 8, 2026 | 230.00 | 248.00 | 230.00 | 246.00 | 246.00 | 6.96% | 14,356,800 |
| Apr 7, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 3,067,300 |
| Apr 6, 2026 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 0.89% | 2,315,700 |
| Apr 2, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 2,081,300 |
| Apr 1, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | -0.87% | 3,089,500 |
| Mar 31, 2026 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 1,007,100 |
| Mar 30, 2026 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | - | 3,761,900 |
| Mar 27, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | -1.71% | 22,238,400 |
| Mar 26, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | 1,969,400 |
| Mar 25, 2026 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 3.45% | 8,366,200 |
| Mar 17, 2026 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 1.75% | 2,304,500 |
| Mar 16, 2026 | 230.00 | 240.00 | 220.00 | 228.00 | 228.00 | -0.87% | 11,630,900 |
| Mar 13, 2026 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.86% | 3,828,000 |
| Mar 12, 2026 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | -3.33% | 4,126,700 |
| Mar 11, 2026 | 254.00 | 256.00 | 240.00 | 240.00 | 240.00 | -4.76% | 11,019,200 |
| Mar 10, 2026 | 232.00 | 254.00 | 232.00 | 252.00 | 252.00 | 8.62% | 36,660,100 |
| Mar 9, 2026 | 226.00 | 240.00 | 214.00 | 232.00 | 232.00 | -4.92% | 11,918,100 |
| 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 |