PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia
· Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
At close: Mar 6, 2026
IDX:SMLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 138.00 | 151.00 | 133.00 | 145.00 | 145.00 | 4.32% | 2,188,400 |
| Mar 4, 2026 | 146.00 | 146.00 | 136.00 | 139.00 | 139.00 | -6.08% | 2,687,000 |
| Mar 3, 2026 | 146.00 | 156.00 | 145.00 | 148.00 | 148.00 | 1.37% | 2,459,900 |
| Mar 2, 2026 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | -7.59% | 2,540,300 |
| Feb 27, 2026 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | - | 1,831,400 |
| Feb 26, 2026 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | -2.47% | 1,396,500 |
| Feb 25, 2026 | 161.00 | 164.00 | 153.00 | 162.00 | 162.00 | 0.62% | 1,964,300 |
| Feb 24, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -2.42% | 1,061,200 |
| Feb 23, 2026 | 161.00 | 170.00 | 158.00 | 165.00 | 165.00 | 3.13% | 2,966,000 |
| Feb 20, 2026 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 1,551,800 |
| Feb 19, 2026 | 167.00 | 170.00 | 159.00 | 161.00 | 161.00 | -2.42% | 3,008,800 |
| Feb 18, 2026 | 164.00 | 172.00 | 162.00 | 165.00 | 165.00 | 0.61% | 11,785,300 |
| Feb 13, 2026 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 1,010,000 |
| Feb 12, 2026 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.76% | 1,034,900 |
| Feb 11, 2026 | 168.00 | 172.00 | 164.00 | 170.00 | 170.00 | 1.19% | 1,910,600 |
| Feb 10, 2026 | 167.00 | 170.00 | 161.00 | 168.00 | 168.00 | 1.20% | 2,229,500 |
| Feb 9, 2026 | 164.00 | 186.00 | 164.00 | 166.00 | 166.00 | 1.22% | 20,299,100 |
| Feb 6, 2026 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | -0.61% | 4,727,300 |
| Feb 5, 2026 | 170.00 | 170.00 | 156.00 | 165.00 | 165.00 | -1.79% | 6,630,500 |
| Feb 4, 2026 | 167.00 | 189.00 | 162.00 | 168.00 | 168.00 | 2.44% | 6,025,800 |
| Feb 3, 2026 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 2.50% | 900,500 |
| Feb 2, 2026 | 167.00 | 170.00 | 153.00 | 160.00 | 160.00 | -6.43% | 1,226,900 |
| Jan 30, 2026 | 171.00 | 175.00 | 153.00 | 171.00 | 171.00 | 0.59% | 3,039,600 |
| Jan 29, 2026 | 182.00 | 182.00 | 153.00 | 170.00 | 170.00 | -5.56% | 4,577,800 |
| Jan 28, 2026 | 186.00 | 200.00 | 168.00 | 180.00 | 180.00 | -4.26% | 8,791,000 |
| Jan 27, 2026 | 190.00 | 197.00 | 184.00 | 188.00 | 188.00 | 0.53% | 2,972,300 |
| Jan 26, 2026 | 185.00 | 200.00 | 185.00 | 187.00 | 187.00 | 1.08% | 1,086,400 |
| Jan 23, 2026 | 194.00 | 196.00 | 183.00 | 185.00 | 185.00 | -4.64% | 3,462,700 |
| Jan 22, 2026 | 197.00 | 200.00 | 192.00 | 194.00 | 194.00 | 0.52% | 1,512,200 |
| Jan 21, 2026 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | -4.46% | 1,591,200 |
| Jan 20, 2026 | 194.00 | 208.00 | 194.00 | 202.00 | 202.00 | 5.21% | 6,430,400 |
| Jan 19, 2026 | 194.00 | 208.00 | 188.00 | 192.00 | 192.00 | -1.03% | 4,383,800 |
| Jan 15, 2026 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | -2.51% | 3,181,000 |
| Jan 14, 2026 | 208.00 | 210.00 | 198.00 | 199.00 | 199.00 | -4.33% | 5,066,500 |
| Jan 13, 2026 | 194.00 | 208.00 | 190.00 | 208.00 | 208.00 | 7.22% | 42,400,400 |
| Jan 12, 2026 | 202.00 | 206.00 | 187.00 | 194.00 | 194.00 | -3.96% | 9,026,600 |
| Jan 9, 2026 | 238.00 | 238.00 | 199.00 | 202.00 | 202.00 | -10.62% | 41,140,000 |
| Jan 8, 2026 | 172.00 | 226.00 | 169.00 | 226.00 | 226.00 | 34.52% | 110,143,100 |
| Jan 7, 2026 | 171.00 | 173.00 | 166.00 | 168.00 | 168.00 | -1.75% | 3,439,000 |
| Jan 6, 2026 | 180.00 | 180.00 | 168.00 | 171.00 | 171.00 | - | 2,363,700 |
| Jan 5, 2026 | 170.00 | 173.00 | 165.00 | 171.00 | 171.00 | 0.59% | 2,027,300 |
| Jan 2, 2026 | 165.00 | 173.00 | 162.00 | 170.00 | 170.00 | 4.29% | 2,645,900 |
| Dec 30, 2025 | 170.00 | 171.00 | 161.00 | 163.00 | 163.00 | -3.55% | 2,699,200 |
| Dec 29, 2025 | 164.00 | 171.00 | 156.00 | 169.00 | 169.00 | 4.97% | 4,151,200 |
| Dec 24, 2025 | 168.00 | 173.00 | 147.00 | 161.00 | 161.00 | -5.29% | 10,488,700 |
| Dec 23, 2025 | 200.00 | 200.00 | 170.00 | 170.00 | 170.00 | -15.00% | 12,357,400 |
| Dec 22, 2025 | 220.00 | 254.00 | 190.00 | 200.00 | 200.00 | -3.85% | 5,263,100 |
| Dec 19, 2025 | 228.00 | 228.00 | 204.00 | 208.00 | 208.00 | -8.77% | 10,121,200 |
| Dec 18, 2025 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | -0.87% | 4,338,800 |
| Dec 17, 2025 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | - | 7,865,300 |
| Dec 16, 2025 | 230.00 | 236.00 | 222.00 | 230.00 | 230.00 | - | 14,671,500 |
| Dec 15, 2025 | 242.00 | 258.00 | 230.00 | 230.00 | 230.00 | -4.96% | 1,891,800 |
| Dec 12, 2025 | 264.00 | 264.00 | 230.00 | 242.00 | 242.00 | -8.33% | 3,650,600 |
| Dec 11, 2025 | 258.00 | 270.00 | 254.00 | 264.00 | 264.00 | 0.76% | 11,905,300 |
| Dec 10, 2025 | 270.00 | 272.00 | 258.00 | 262.00 | 262.00 | -2.96% | 11,178,500 |
| Dec 9, 2025 | 264.00 | 270.00 | 240.00 | 270.00 | 270.00 | 1.50% | 11,563,300 |
| Dec 8, 2025 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 10,618,100 |
| Dec 5, 2025 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 9,543,100 |
| Dec 4, 2025 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.49% | 8,626,300 |
| Dec 3, 2025 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 17,015,800 |
| Dec 2, 2025 | 272.00 | 276.00 | 260.00 | 270.00 | 270.00 | - | 16,500,100 |
| Dec 1, 2025 | 274.00 | 276.00 | 260.00 | 270.00 | 270.00 | -1.46% | 15,451,400 |
| Nov 28, 2025 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | 0.74% | 14,437,100 |
| Nov 27, 2025 | 272.00 | 276.00 | 258.00 | 272.00 | 272.00 | 0.74% | 13,548,800 |
| Nov 26, 2025 | 252.00 | 274.00 | 252.00 | 270.00 | 270.00 | 7.14% | 12,856,700 |
| Nov 25, 2025 | 262.00 | 262.00 | 248.00 | 252.00 | 252.00 | -2.33% | 8,006,400 |
| Nov 24, 2025 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | -0.77% | 9,776,700 |
| Nov 21, 2025 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 7,845,200 |
| Nov 20, 2025 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | -3.05% | 2,003,000 |
| Nov 19, 2025 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1.55% | 1,535,400 |
| Nov 18, 2025 | 248.00 | 268.00 | 246.00 | 258.00 | 258.00 | 4.88% | 1,975,200 |
| Nov 17, 2025 | 264.00 | 264.00 | 232.00 | 246.00 | 246.00 | -6.11% | 5,646,600 |
| Nov 14, 2025 | 306.00 | 324.00 | 262.00 | 262.00 | 262.00 | -14.38% | 21,479,200 |
| Nov 13, 2025 | 306.00 | 306.00 | 296.00 | 306.00 | 306.00 | - | 5,876,800 |
| Nov 12, 2025 | 302.00 | 306.00 | 288.00 | 306.00 | 306.00 | 1.32% | 5,102,800 |
| Nov 11, 2025 | 298.00 | 302.00 | 294.00 | 302.00 | 302.00 | 0.67% | 2,058,700 |
| Nov 10, 2025 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | -1.32% | 2,951,200 |
| Nov 7, 2025 | 304.00 | 304.00 | 292.00 | 304.00 | 304.00 | 0.66% | 5,389,900 |
| Nov 6, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 1,355,900 |
| Nov 5, 2025 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | -2.56% | 2,955,600 |
| Nov 4, 2025 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 3,244,200 |
| Nov 3, 2025 | 292.00 | 314.00 | 284.00 | 310.00 | 310.00 | 9.93% | 4,316,300 |
| Oct 31, 2025 | 292.00 | 304.00 | 282.00 | 282.00 | 282.00 | -2.76% | 4,896,500 |
| Oct 30, 2025 | 292.00 | 300.00 | 288.00 | 290.00 | 290.00 | -0.68% | 995,700 |
| Oct 29, 2025 | 284.00 | 310.00 | 284.00 | 292.00 | 292.00 | 0.69% | 2,153,700 |
| Oct 28, 2025 | 306.00 | 306.00 | 278.00 | 290.00 | 290.00 | -5.23% | 4,600,600 |
| Oct 27, 2025 | 360.00 | 364.00 | 306.00 | 306.00 | 306.00 | -14.53% | 27,920,100 |
| Oct 24, 2025 | 320.00 | 360.00 | 318.00 | 358.00 | 358.00 | 8.48% | 28,449,800 |
| Oct 23, 2025 | 316.00 | 334.00 | 308.00 | 330.00 | 330.00 | 5.10% | 8,149,200 |
| Oct 22, 2025 | 322.00 | 330.00 | 310.00 | 314.00 | 314.00 | -2.48% | 4,012,100 |
| Oct 21, 2025 | 338.00 | 338.00 | 308.00 | 322.00 | 322.00 | - | 16,768,600 |
| Oct 20, 2025 | 342.00 | 342.00 | 308.00 | 322.00 | 322.00 | -6.40% | 6,473,500 |
| Oct 17, 2025 | 340.00 | 374.00 | 292.00 | 344.00 | 344.00 | 0.58% | 47,307,700 |
| Oct 16, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 9.62% | 4,732,300 |
| Oct 15, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -9.83% | 14,651,900 |
| Oct 14, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -9.90% | 164,600 |
| Oct 13, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -9.86% | 4,190,300 |
| Oct 10, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 9.79% | 3,404,000 |
| Oct 9, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 9.60% | 5,015,800 |
| Oct 8, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 9.94% | 8,219,400 |