PT Sentral Mitra Informatika Tbk(ID:LUCK)
Rp89.00+4.00 (+7.23%)
ID:LUCK
PT Sentral Mitra Informatika Tbk historical prices
Rp89.00
At close:+4.00 (+7.23%)
PT Sentral Mitra Informatika Tbk (LUCK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 85.00 | 90.00 | 84.00 | 89.00 | 89.00 | +7.23% | 1,724,000 | 0.42 |
| Nov 09, 2026 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | +2.41% | 602,100 | 0.14 |
| Nov 06, 2026 | 83.00 | 90.00 | 82.00 | 83.00 | 83.00 | -1.19% | 729,200 | 0.16 |
| Nov 05, 2026 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | +1.20% | 475,200 | 0.10 |
| Nov 04, 2026 | 82.00 | 83.00 | 78.00 | 83.00 | 83.00 | +0.00% | 478,000 | 0.10 |
| Nov 03, 2026 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | -6.74% | 551,100 | 0.12 |
| Nov 02, 2026 | 87.00 | 101.00 | 81.00 | 89.00 | 89.00 | +4.71% | 4,135,700 | 0.87 |
| Oct 30, 2026 | 80.00 | 89.00 | 80.00 | 85.00 | 85.00 | +1.19% | 996,400 | 0.20 |
| Oct 29, 2026 | 83.00 | 90.00 | 82.00 | 84.00 | 84.00 | +1.20% | 2,570,800 | 0.51 |
| Oct 28, 2026 | 87.00 | 87.00 | 81.00 | 83.00 | 83.00 | -4.60% | 474,200 | 0.09 |
| Oct 27, 2026 | 89.00 | 95.00 | 84.00 | 87.00 | 87.00 | -2.25% | 3,821,500 | 0.71 |
| Oct 26, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 832,700 | 0.15 |
| Oct 23, 2026 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | +0.00% | 2,717,300 | 0.50 |
| Oct 22, 2026 | 86.00 | 94.00 | 85.00 | 90.00 | 90.00 | +4.65% | 4,279,400 | 0.76 |
| Oct 21, 2026 | 83.00 | 96.00 | 81.00 | 86.00 | 86.00 | +3.61% | 4,146,500 | 0.71 |
| Oct 20, 2026 | 82.00 | 87.00 | 78.00 | 83.00 | 83.00 | +1.22% | 2,138,200 | 0.33 |
| Oct 19, 2026 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | -2.38% | 1,623,300 | 0.22 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 1,418,100 | 0.19 |
| Oct 15, 2026 | 103.00 | 105.00 | 97.00 | 98.00 | 98.00 | -4.85% | 1,793,900 | 0.24 |
| Oct 14, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,084,300 | 0.28 |
| Oct 13, 2026 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | +0.97% | 5,920,400 | 0.79 |
| Oct 12, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -4.63% | 3,431,200 | 0.46 |
| Oct 09, 2026 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | +1.89% | 3,380,900 | 0.46 |
| Oct 08, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -2.75% | 4,231,500 | 0.58 |
| Oct 07, 2026 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | +0.93% | 3,900,800 | 0.54 |
| Oct 06, 2026 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | +0.93% | 3,704,000 | 0.51 |
| Oct 05, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,721,100 | 0.24 |
| Oct 02, 2026 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | +0.93% | 2,073,899 | 0.29 |
| Oct 01, 2026 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | +0.93% | 2,900,500 | 0.40 |
| Sep 30, 2026 | 109.00 | 113.00 | 106.00 | 107.00 | 107.00 | -1.83% | 3,105,400 | 0.43 |
| Sep 29, 2026 | 107.00 | 115.00 | 101.00 | 109.00 | 109.00 | +1.87% | 3,955,000 | 0.55 |
| Sep 28, 2026 | 96.00 | 111.00 | 96.00 | 107.00 | 107.00 | +1.90% | 8,850,700 | 1.26 |
| Sep 25, 2026 | 114.00 | 118.00 | 105.00 | 105.00 | 105.00 | -9.48% | 5,223,800 | 0.75 |
| Sep 24, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 3,333,800 | 0.48 |
| Sep 23, 2026 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | +0.86% | 12,446,000 | 1.86 |
| Sep 22, 2026 | 119.00 | 123.00 | 115.00 | 116.00 | 116.00 | -1.69% | 14,259,700 | 2.20 |
| Sep 21, 2026 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | +2.61% | 9,939,000 | 1.57 |
| Sep 18, 2026 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.54% | 3,595,500 | 0.57 |
| Sep 17, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | +0.85% | 4,533,200 | 0.73 |
| Sep 16, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.85% | 6,160,600 | 1.00 |
| Sep 15, 2026 | 117.00 | 122.00 | 114.00 | 118.00 | 118.00 | +1.72% | 7,520,400 | 1.24 |
| Sep 14, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,681,700 | 0.28 |
| Sep 11, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | -1.68% | 982,900 | 0.16 |
| Sep 10, 2026 | 121.00 | 124.00 | 116.00 | 119.00 | 119.00 | -0.83% | 8,099,500 | 1.37 |
| Sep 09, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 7,171,800 | 1.24 |
| Sep 08, 2026 | 116.00 | 127.00 | 115.00 | 122.00 | 122.00 | +5.17% | 30,800,400 | 5.72 |
| Sep 07, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 4,187,299 | 0.79 |
| Sep 04, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | +2.63% | 8,088,600 | 1.55 |
| Sep 03, 2026 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | +0.88% | 6,402,300 | 1.24 |
| Sep 02, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | +0.00% | 878,600 | 0.17 |
