PT Sarana Mitra Luas Tbk(ID:SMIL)
Rp416.00-2.00 (-0.48%)
ID:SMIL
PT Sarana Mitra Luas Tbk historical prices
Rp416.00
At close:-2.00 (-0.48%)
PT Sarana Mitra Luas Tbk (SMIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 422.00 | 424.00 | 412.00 | 416.00 | 416.00 | -0.48% | 60,613,602 | 1.14 |
| Nov 10, 2026 | 402.00 | 420.00 | 402.00 | 418.00 | 418.00 | +2.45% | 79,979,398 | 1.53 |
| Nov 09, 2026 | 400.00 | 412.00 | 392.00 | 402.00 | 402.00 | -1.47% | 133,010,594 | 2.64 |
| Nov 06, 2026 | 424.00 | 424.00 | 402.00 | 408.00 | 408.00 | -3.77% | 23,492,199 | 0.46 |
| Nov 05, 2026 | 418.00 | 424.00 | 414.00 | 424.00 | 424.00 | +2.42% | 48,898,898 | 0.96 |
| Nov 04, 2026 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 0.00% | 28,122,199 | 0.55 |
| Nov 03, 2026 | 414.00 | 436.00 | 408.00 | 414.00 | 414.00 | +0.49% | 106,087,906 | 2.14 |
| Nov 02, 2026 | 406.00 | 414.00 | 400.00 | 412.00 | 412.00 | +2.49% | 58,163,398 | 1.19 |
| Oct 30, 2026 | 404.00 | 408.00 | 384.00 | 402.00 | 402.00 | +0.50% | 33,409,500 | 0.68 |
| Oct 29, 2026 | 404.00 | 416.00 | 400.00 | 400.00 | 400.00 | -0.50% | 62,355,400 | 1.29 |
| Oct 28, 2026 | 416.00 | 416.00 | 400.00 | 402.00 | 402.00 | -2.43% | 84,484,900 | 1.78 |
| Oct 27, 2026 | 418.00 | 432.00 | 412.00 | 412.00 | 412.00 | -1.90% | 44,703,700 | 0.94 |
| Oct 26, 2026 | 418.00 | 426.00 | 398.00 | 420.00 | 420.00 | -1.41% | 103,192,300 | 2.21 |
| Oct 23, 2026 | 454.00 | 454.00 | 426.00 | 426.00 | 426.00 | -6.58% | 45,618,700 | 0.98 |
| Oct 22, 2026 | 444.00 | 456.00 | 420.00 | 456.00 | 456.00 | +3.64% | 85,870,700 | 1.88 |
| Oct 21, 2026 | 456.00 | 456.00 | 440.00 | 440.00 | 440.00 | -3.51% | 32,750,400 | 0.71 |
| Oct 20, 2026 | 450.00 | 462.00 | 436.00 | 456.00 | 456.00 | +1.33% | 69,734,300 | 1.50 |
| Oct 19, 2026 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | -6.64% | 85,325,000 | 1.87 |
| Oct 16, 2026 | 422.00 | 482.00 | 410.00 | 482.00 | 482.00 | 0.00% | 99,003,900 | 2.21 |
| Oct 15, 2026 | 486.00 | 488.00 | 478.00 | 482.00 | 482.00 | -0.41% | 41,957,400 | 0.94 |
| Oct 14, 2026 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.82% | 47,352,700 | 1.07 |
| Oct 13, 2026 | 494.00 | 494.00 | 460.00 | 488.00 | 488.00 | 0.00% | 79,208,700 | 1.83 |
| Oct 12, 2026 | 486.00 | 500.00 | 486.00 | 488.00 | 488.00 | +0.41% | 81,491,200 | 1.92 |
| Oct 09, 2026 | 478.00 | 488.00 | 478.00 | 486.00 | 486.00 | +2.10% | 67,048,100 | 1.61 |
| Oct 08, 2026 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | -0.83% | 61,246,300 | 1.49 |
| Oct 07, 2026 | 474.00 | 482.00 | 472.00 | 480.00 | 480.00 | +1.69% | 62,468,900 | 1.55 |
| Oct 06, 2026 | 464.00 | 474.00 | 454.00 | 472.00 | 472.00 | +1.72% | 55,735,400 | 1.40 |
| Oct 05, 2026 | 448.00 | 466.00 | 444.00 | 464.00 | 464.00 | +4.04% | 116,401,600 | 3.04 |
| Oct 02, 2026 | 446.00 | 452.00 | 432.00 | 446.00 | 446.00 | 0.00% | 40,867,300 | 1.08 |
| Oct 01, 2026 | 450.00 | 456.00 | 444.00 | 446.00 | 446.00 | -0.89% | 44,041,600 | 1.17 |
| Sep 30, 2026 | 440.00 | 450.00 | 438.00 | 450.00 | 450.00 | +2.27% | 63,497,700 | 1.73 |
| Sep 29, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | +2.33% | 57,878,200 | 1.61 |
| Sep 28, 2026 | 436.00 | 436.00 | 414.00 | 430.00 | 430.00 | +1.42% | 64,380,900 | 1.81 |
| Sep 25, 2026 | 446.00 | 448.00 | 406.00 | 424.00 | 424.00 | -3.64% | 60,473,500 | 1.73 |
| Sep 24, 2026 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | -1.35% | 20,469,600 | 0.59 |
| Sep 23, 2026 | 438.00 | 450.00 | 430.00 | 446.00 | 446.00 | +2.29% | 64,733,200 | 1.91 |
| Sep 22, 2026 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | +3.32% | 44,070,600 | 1.28 |
| Sep 21, 2026 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -0.94% | 41,779,300 | 1.22 |
| Sep 18, 2026 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | -0.93% | 46,145,400 | 1.33 |
| Sep 17, 2026 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | +0.94% | 41,904,800 | 1.20 |
| Sep 16, 2026 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.93% | 52,480,900 | 1.54 |
| Sep 15, 2026 | 428.00 | 452.00 | 414.00 | 430.00 | 430.00 | +1.42% | 36,461,100 | 1.07 |
| Sep 14, 2026 | 444.00 | 446.00 | 394.00 | 424.00 | 424.00 | -2.30% | 62,004,200 | 1.85 |
| Sep 11, 2026 | 440.00 | 456.00 | 432.00 | 434.00 | 434.00 | -1.81% | 61,369,300 | 1.89 |
| Sep 10, 2026 | 450.00 | 468.00 | 442.00 | 442.00 | 442.00 | -3.91% | 40,110,000 | 1.23 |
| Sep 09, 2026 | 450.00 | 460.00 | 440.00 | 460.00 | 460.00 | +1.77% | 51,831,900 | 1.63 |
| Sep 08, 2026 | 430.00 | 454.00 | 430.00 | 452.00 | 452.00 | +5.12% | 56,826,000 | 1.84 |
| Sep 07, 2026 | 424.00 | 430.00 | 416.00 | 430.00 | 430.00 | +0.47% | 51,725,500 | 1.71 |
| Sep 04, 2026 | 416.00 | 430.00 | 412.00 | 428.00 | 428.00 | +2.88% | 42,428,000 | 1.43 |
| Sep 03, 2026 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | 0.00% | 28,715,600 | 0.98 |
