PT Satyamitra Kemas Lestari Tbk (IDX:SMKL)
Indonesia
· Delayed Price · Currency is IDR 168.00
+3.00 (1.82%)
At close: Mar 9, 2026
IDX:SMKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162.00 | 170.00 | 160.00 | 163.00 | - | -1.21% | 147,600 |
| Mar 6, 2026 | 173.00 | 173.00 | 161.00 | 165.00 | 165.00 | -4.07% | 61,200 |
| Mar 5, 2026 | 168.00 | 175.00 | 164.00 | 172.00 | 172.00 | 0.58% | 46,400 |
| Mar 4, 2026 | 171.00 | 171.00 | 147.00 | 171.00 | 171.00 | -0.58% | 511,600 |
| Mar 3, 2026 | 173.00 | 178.00 | 171.00 | 172.00 | 172.00 | -0.58% | 44,300 |
| Mar 2, 2026 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.14% | 53,700 |
| Feb 27, 2026 | 174.00 | 198.00 | 173.00 | 175.00 | 175.00 | -0.57% | 1,327,800 |
| Feb 26, 2026 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 0.57% | 70,800 |
| Feb 25, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 55,700 |
| Feb 24, 2026 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | - | 16,300 |
| Feb 23, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | - | 42,700 |
| Feb 20, 2026 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | - | 184,100 |
| Feb 19, 2026 | 178.00 | 181.00 | 174.00 | 178.00 | 178.00 | - | 69,400 |
| Feb 18, 2026 | 168.00 | 180.00 | 168.00 | 178.00 | 178.00 | 2.30% | 43,100 |
| Feb 13, 2026 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -1.14% | 18,800 |
| Feb 12, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | -1.68% | 18,200 |
| Feb 11, 2026 | 177.00 | 179.00 | 171.00 | 179.00 | 179.00 | 1.13% | 118,500 |
| Feb 10, 2026 | 175.00 | 177.00 | 168.00 | 177.00 | 177.00 | 1.14% | 71,300 |
| Feb 9, 2026 | 168.00 | 178.00 | 163.00 | 175.00 | 175.00 | 4.17% | 38,600 |
| Feb 6, 2026 | 160.00 | 174.00 | 160.00 | 168.00 | 168.00 | -5.62% | 109,400 |
| Feb 5, 2026 | 172.00 | 180.00 | 168.00 | 178.00 | 178.00 | 2.89% | 176,300 |
| Feb 4, 2026 | 172.00 | 173.00 | 166.00 | 173.00 | 173.00 | 0.58% | 103,800 |
| Feb 3, 2026 | 168.00 | 174.00 | 167.00 | 172.00 | 172.00 | 2.99% | 136,000 |
| Feb 2, 2026 | 175.00 | 176.00 | 166.00 | 167.00 | 167.00 | -6.18% | 271,800 |
| Jan 30, 2026 | 176.00 | 185.00 | 175.00 | 178.00 | 178.00 | 1.14% | 109,000 |
| Jan 29, 2026 | 183.00 | 183.00 | 171.00 | 176.00 | 176.00 | -3.83% | 870,800 |
| Jan 28, 2026 | 185.00 | 188.00 | 170.00 | 183.00 | 183.00 | -0.54% | 1,205,900 |
| Jan 27, 2026 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 0.55% | 528,800 |
| Jan 26, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 0.55% | 111,400 |
| Jan 23, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 158,000 |
| Jan 22, 2026 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | -0.54% | 541,400 |
| Jan 21, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | - | 252,300 |
| Jan 20, 2026 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -0.54% | 853,300 |
| Jan 19, 2026 | 184.00 | 187.00 | 179.00 | 185.00 | 185.00 | - | 362,800 |
| Jan 15, 2026 | 189.00 | 192.00 | 179.00 | 185.00 | 185.00 | -2.12% | 1,855,000 |
| Jan 14, 2026 | 195.00 | 196.00 | 186.00 | 189.00 | 189.00 | -2.58% | 1,571,400 |
| Jan 13, 2026 | 181.00 | 240.00 | 181.00 | 194.00 | 194.00 | 7.18% | 18,471,400 |
| Jan 12, 2026 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | - | 308,500 |
| Jan 9, 2026 | 180.00 | 183.00 | 177.00 | 181.00 | 181.00 | -0.55% | 393,600 |
| Jan 8, 2026 | 186.00 | 186.00 | 175.00 | 182.00 | 182.00 | - | 259,200 |
| Jan 7, 2026 | 180.00 | 185.00 | 179.00 | 182.00 | 182.00 | 2.25% | 322,200 |
| Jan 6, 2026 | 178.00 | 186.00 | 176.00 | 178.00 | 178.00 | 1.14% | 1,003,100 |
| Jan 5, 2026 | 175.00 | 202.00 | 175.00 | 176.00 | 176.00 | 1.15% | 1,190,400 |
| Jan 2, 2026 | 177.00 | 179.00 | 171.00 | 174.00 | 174.00 | - | 240,800 |
| Dec 30, 2025 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 105,700 |
| Dec 29, 2025 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 1.16% | 160,000 |
| Dec 24, 2025 | 180.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.26% | 883,400 |
| Dec 23, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 1.14% | 704,200 |
| Dec 22, 2025 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | -0.57% | 241,800 |
| Dec 19, 2025 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.15% | 587,400 |
| Dec 18, 2025 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 0.58% | 185,900 |
| Dec 17, 2025 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | - | 239,100 |
| Dec 16, 2025 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | - | 946,900 |
| Dec 15, 2025 | 170.00 | 175.00 | 169.00 | 173.00 | 173.00 | 1.76% | 545,600 |
| Dec 12, 2025 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 2.41% | 310,300 |
| Dec 11, 2025 | 177.00 | 177.00 | 166.00 | 166.00 | 166.00 | -4.60% | 535,000 |
| Dec 10, 2025 | 174.00 | 180.00 | 169.00 | 174.00 | 174.00 | -0.57% | 699,500 |
| Dec 9, 2025 | 177.00 | 181.00 | 174.00 | 175.00 | 175.00 | -1.13% | 169,600 |
| Dec 8, 2025 | 179.00 | 180.00 | 174.00 | 177.00 | 177.00 | 0.57% | 776,100 |
| Dec 5, 2025 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 1.15% | 592,400 |
| Dec 4, 2025 | 167.00 | 176.00 | 167.00 | 174.00 | 174.00 | 5.45% | 1,119,700 |
| Dec 3, 2025 | 169.00 | 171.00 | 165.00 | 165.00 | 165.00 | -2.37% | 675,900 |
| Dec 2, 2025 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 439,100 |
| Dec 1, 2025 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 3.61% | 336,100 |
| Nov 28, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 43,200 |
| Nov 27, 2025 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 295,900 |
| Nov 26, 2025 | 167.00 | 169.00 | 163.00 | 166.00 | 166.00 | - | 174,600 |
| Nov 25, 2025 | 169.00 | 171.00 | 160.00 | 166.00 | 166.00 | -2.35% | 401,600 |
| Nov 24, 2025 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | - | 218,100 |
| Nov 21, 2025 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 105,900 |
| Nov 20, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 103,100 |
| Nov 19, 2025 | 168.00 | 173.00 | 166.00 | 167.00 | 167.00 | -1.18% | 291,800 |
| Nov 18, 2025 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -2.31% | 464,100 |
| Nov 17, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | - | 418,300 |
| Nov 14, 2025 | 183.00 | 183.00 | 170.00 | 173.00 | 173.00 | -1.70% | 711,000 |
| Nov 13, 2025 | 186.00 | 186.00 | 175.00 | 176.00 | 176.00 | -3.83% | 706,800 |
| Nov 12, 2025 | 206.00 | 210.00 | 172.00 | 183.00 | 183.00 | 7.02% | 3,687,400 |
| Nov 11, 2025 | 186.00 | 188.00 | 170.00 | 171.00 | 171.00 | -7.57% | 3,102,300 |
| Nov 10, 2025 | 166.00 | 214.00 | 164.00 | 185.00 | 185.00 | 15.63% | 27,734,600 |
| Nov 7, 2025 | 163.00 | 170.00 | 160.00 | 160.00 | 160.00 | -1.84% | 362,500 |
| Nov 6, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 195,900 |
| Nov 5, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 14,100 |
| Nov 4, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 11,500 |
| Nov 3, 2025 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 53,700 |
| Oct 31, 2025 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.37% | 178,000 |
| Oct 30, 2025 | 165.00 | 170.00 | 161.00 | 169.00 | 169.00 | 1.20% | 25,200 |
| Oct 29, 2025 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | - | 46,500 |
| Oct 28, 2025 | 169.00 | 169.00 | 145.00 | 167.00 | 167.00 | -1.18% | 222,800 |
| Oct 27, 2025 | 171.00 | 172.00 | 160.00 | 169.00 | 169.00 | -1.17% | 489,600 |
| Oct 24, 2025 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1.79% | 731,400 |
| Oct 23, 2025 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 21,800 |
| Oct 22, 2025 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 0.60% | 123,200 |
| Oct 21, 2025 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | - | 96,800 |
| Oct 20, 2025 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 12,100 |
| Oct 17, 2025 | 167.00 | 169.00 | 165.00 | 169.00 | 169.00 | 0.60% | 123,100 |
| Oct 16, 2025 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | -0.59% | 350,600 |
| Oct 15, 2025 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | -0.59% | 287,300 |
| Oct 14, 2025 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.19% | 192,400 |
| Oct 13, 2025 | 170.00 | 171.00 | 165.00 | 168.00 | 168.00 | -1.18% | 138,300 |
| Oct 10, 2025 | 167.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.80% | 211,100 |