PT Satyamitra Kemas Lestari Tbk(ID:SMKL)
Rp131.00-2.00 (-1.50%)
ID:SMKL
PT Satyamitra Kemas Lestari Tbk historical prices
Rp131.00
At close:-2.00 (-1.50%)
PT Satyamitra Kemas Lestari Tbk (SMKL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -1.50% | 3,100 | 0.01 |
| Nov 10, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | +0.76% | 73,400 | 0.23 |
| Nov 09, 2026 | 132.00 | 137.00 | 132.00 | 133.00 | 133.00 | +0.76% | 15,300 | 0.05 |
| Nov 06, 2026 | 129.00 | 138.00 | 129.00 | 132.00 | 132.00 | +2.33% | 18,900 | 0.06 |
| Nov 05, 2026 | 128.00 | 138.00 | 128.00 | 129.00 | 129.00 | +0.78% | 2,400 | 0.01 |
| Nov 04, 2026 | 131.00 | 134.00 | 127.00 | 128.00 | 128.00 | -5.19% | 158,500 | 0.47 |
| Nov 03, 2026 | 140.00 | 140.00 | 131.00 | 135.00 | 135.00 | -3.57% | 34,200 | 0.10 |
| Nov 02, 2026 | 139.00 | 141.00 | 134.00 | 140.00 | 140.00 | +1.45% | 74,600 | 0.22 |
| Oct 30, 2026 | 138.00 | 139.00 | 134.00 | 138.00 | 138.00 | 0.00% | 77,100 | 0.23 |
| Oct 29, 2026 | 136.00 | 138.00 | 131.00 | 138.00 | 138.00 | +1.47% | 38,100 | 0.11 |
| Oct 28, 2026 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | 0.00% | 89,300 | 0.25 |
| Oct 27, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 100,200 | 0.29 |
| Oct 26, 2026 | 137.00 | 143.00 | 135.00 | 137.00 | 137.00 | 0.00% | 39,300 | 0.11 |
| Oct 23, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 29,000 | 0.08 |
| Oct 22, 2026 | 141.00 | 141.00 | 133.00 | 139.00 | 139.00 | -2.11% | 175,400 | 0.46 |
| Oct 21, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | +1.43% | 3,000 | 0.01 |
| Oct 20, 2026 | 128.00 | 140.00 | 124.00 | 140.00 | 140.00 | +9.38% | 193,000 | 0.50 |
| Oct 19, 2026 | 141.00 | 141.00 | 128.00 | 128.00 | 128.00 | -6.57% | 173,000 | 0.45 |
| Oct 16, 2026 | 146.00 | 154.00 | 126.00 | 137.00 | 137.00 | -6.16% | 407,600 | 1.06 |
| Oct 15, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 47,300 | 0.12 |
| Oct 14, 2026 | 154.00 | 154.00 | 143.00 | 147.00 | 147.00 | -0.68% | 56,200 | 0.14 |
| Oct 13, 2026 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 0.00% | 45,600 | 0.08 |
| Oct 12, 2026 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | -2.63% | 130,399 | 0.23 |
| Oct 09, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | +1.33% | 178,800 | 0.30 |
| Oct 08, 2026 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | -2.60% | 216,800 | 0.37 |
| Oct 07, 2026 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | +1.32% | 34,600 | 0.06 |
| Oct 06, 2026 | 150.00 | 160.00 | 147.00 | 152.00 | 152.00 | +3.40% | 823,200 | 1.42 |
| Oct 05, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | +0.68% | 60,000 | 0.10 |
| Oct 02, 2026 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | -0.68% | 34,900 | 0.06 |
| Oct 01, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.68% | 8,300 | 0.01 |
| Sep 30, 2026 | 149.00 | 149.00 | 140.00 | 148.00 | 148.00 | +2.78% | 18,800 | 0.03 |
| Sep 29, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.70% | 123,400 | 0.21 |
| Sep 28, 2026 | 149.00 | 155.00 | 148.00 | 148.00 | 148.00 | -0.67% | 46,400 | 0.08 |
| Sep 25, 2026 | 155.00 | 156.00 | 146.00 | 149.00 | 149.00 | -4.49% | 340,100 | 0.57 |
| Sep 24, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | +0.65% | 48,300 | 0.08 |
| Sep 23, 2026 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.90% | 273,100 | 0.46 |
| Sep 22, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -0.63% | 129,500 | 0.22 |
| Sep 21, 2026 | 161.00 | 163.00 | 153.00 | 159.00 | 159.00 | -0.63% | 956,200 | 1.63 |
| Sep 18, 2026 | 158.00 | 162.00 | 153.00 | 160.00 | 160.00 | +2.56% | 910,200 | 1.56 |
| Sep 17, 2026 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | +1.96% | 168,500 | 0.28 |
| Sep 16, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 0.00% | 119,000 | 0.20 |
| Sep 15, 2026 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -2.55% | 179,100 | 0.30 |
| Sep 14, 2026 | 158.00 | 160.00 | 149.00 | 157.00 | 157.00 | +2.61% | 426,400 | 0.70 |
| Sep 11, 2026 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | -2.55% | 92,300 | 0.15 |
| Sep 10, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.26% | 126,400 | 0.21 |
| Sep 09, 2026 | 157.00 | 169.00 | 154.00 | 159.00 | 159.00 | +1.27% | 2,447,200 | 4.26 |
| Sep 08, 2026 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | 0.00% | 508,300 | 0.89 |
| Sep 07, 2026 | 158.00 | 172.00 | 150.00 | 157.00 | 157.00 | -0.63% | 2,890,800 | 5.52 |
| Sep 04, 2026 | 162.00 | 163.00 | 157.00 | 158.00 | 158.00 | +0.64% | 684,100 | 1.33 |
| Sep 03, 2026 | 145.00 | 164.00 | 145.00 | 157.00 | 157.00 | +6.80% | 2,980,000 | 6.23 |
