PT Sinergi Multi Lestarindo Tbk (IDX:SMLE)
Indonesia
· Delayed Price · Currency is IDR 135.00
+5.00 (3.85%)
Apr 29, 2026, 11:43 AM WIB
IDX:SMLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.00 | 138.00 | 126.00 | 130.00 | 130.00 | - | 299,200 |
| Apr 27, 2026 | 132.00 | 137.00 | 115.00 | 130.00 | 130.00 | -2.99% | 817,900 |
| Apr 24, 2026 | 138.00 | 140.00 | 129.00 | 134.00 | 134.00 | -4.29% | 861,600 |
| Apr 23, 2026 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 1,390,700 |
| Apr 22, 2026 | 135.00 | 141.00 | 135.00 | 136.00 | 136.00 | -0.73% | 474,800 |
| Apr 21, 2026 | 137.00 | 145.00 | 128.00 | 137.00 | 137.00 | - | 1,660,700 |
| Apr 20, 2026 | 135.00 | 147.00 | 135.00 | 137.00 | 137.00 | 1.48% | 3,502,500 |
| Apr 17, 2026 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 233,400 |
| Apr 16, 2026 | 139.00 | 142.00 | 134.00 | 138.00 | 138.00 | - | 870,600 |
| Apr 15, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | -0.72% | 578,300 |
| Apr 14, 2026 | 140.00 | 144.00 | 135.00 | 139.00 | 139.00 | -0.71% | 1,159,800 |
| Apr 13, 2026 | 136.00 | 140.00 | 128.00 | 140.00 | 140.00 | 2.94% | 700,700 |
| Apr 10, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 0.74% | 827,200 |
| Apr 9, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -2.17% | 571,700 |
| Apr 8, 2026 | 135.00 | 140.00 | 126.00 | 138.00 | 138.00 | 2.22% | 6,728,300 |
| Apr 7, 2026 | 125.00 | 136.00 | 120.00 | 135.00 | 135.00 | 10.66% | 9,266,600 |
| Apr 6, 2026 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | -4.69% | 4,570,500 |
| Apr 2, 2026 | 126.00 | 128.00 | 118.00 | 128.00 | 128.00 | 0.79% | 8,610,600 |
| Apr 1, 2026 | 131.00 | 131.00 | 120.00 | 127.00 | 127.00 | -2.31% | 2,430,900 |
| Mar 31, 2026 | 119.00 | 133.00 | 114.00 | 130.00 | 130.00 | 9.24% | 1,149,700 |
| Mar 30, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.80% | 1,005,200 |
| Mar 27, 2026 | 126.00 | 129.00 | 118.00 | 125.00 | 125.00 | - | 2,980,600 |
| Mar 26, 2026 | 120.00 | 125.00 | 110.00 | 125.00 | 125.00 | 4.17% | 4,274,600 |
| Mar 25, 2026 | 110.00 | 120.00 | 101.00 | 120.00 | 120.00 | 5.26% | 3,971,100 |
| Mar 17, 2026 | 99.00 | 114.00 | 92.00 | 114.00 | 114.00 | 11.76% | 5,519,400 |
| Mar 16, 2026 | 115.00 | 118.00 | 102.00 | 102.00 | 102.00 | -15.00% | 5,875,800 |
| Mar 13, 2026 | 126.00 | 133.00 | 114.00 | 120.00 | 120.00 | -10.45% | 1,713,900 |
| Mar 12, 2026 | 141.00 | 141.00 | 125.00 | 134.00 | 134.00 | -5.63% | 1,499,300 |
| Mar 11, 2026 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | - | 915,000 |
| Mar 10, 2026 | 135.00 | 144.00 | 131.00 | 142.00 | 142.00 | 2.16% | 8,916,500 |
| Mar 9, 2026 | 140.00 | 140.00 | 125.00 | 139.00 | 139.00 | -2.80% | 1,031,100 |
| Mar 6, 2026 | 144.00 | 144.00 | 135.00 | 143.00 | 143.00 | -1.38% | 1,111,400 |
| 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 |