PT Sinergi Multi Lestarindo Tbk(ID:SMLE)
Rp134.00-10.00 (-6.94%)
ID:SMLE
PT Sinergi Multi Lestarindo Tbk historical prices
Rp134.00
At close:-10.00 (-6.94%)
PT Sinergi Multi Lestarindo Tbk (SMLE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 135.00 | 148.00 | 134.00 | 134.00 | 134.00 | -6.94% | 24,223,400 | 0.78 |
| Nov 10, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | -12.73% | 23,300,199 | 0.75 |
| Nov 09, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -6.67% | 8,578,700 | 0.28 |
| Nov 06, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -6.78% | 18,980,801 | 0.61 |
| Nov 05, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -6.84% | 320,200 | 0.01 |
| Nov 04, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -6.86% | 430,900 | 0.01 |
| Nov 03, 2026 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | -6.42% | 1,750,400 | 0.05 |
| Nov 02, 2026 | 218.00 | 226.00 | 218.00 | 218.00 | 218.00 | -6.84% | 6,813,400 | 0.21 |
| Oct 30, 2026 | 252.00 | 258.00 | 234.00 | 234.00 | 234.00 | -6.40% | 9,808,600 | 0.30 |
| Oct 29, 2026 | 240.00 | 260.00 | 240.00 | 250.00 | 250.00 | -3.10% | 72,706,400 | 2.32 |
| Oct 28, 2026 | 258.00 | 264.00 | 258.00 | 258.00 | 258.00 | -6.52% | 23,002,300 | 0.74 |
| Oct 27, 2026 | 304.00 | 322.00 | 276.00 | 276.00 | 276.00 | -6.76% | 51,634,000 | 1.70 |
| Oct 26, 2026 | 280.00 | 304.00 | 280.00 | 296.00 | 296.00 | -1.33% | 31,299,800 | 1.04 |
| Oct 23, 2026 | 322.00 | 342.00 | 300.00 | 300.00 | 300.00 | -6.83% | 36,778,200 | 1.24 |
| Oct 22, 2026 | 258.00 | 334.00 | 258.00 | 322.00 | 322.00 | +16.67% | 130,784,800 | 4.71 |
| Oct 21, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -6.76% | 341,700 | 0.01 |
| Oct 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -6.92% | 2,893,700 | 0.10 |
| Oct 19, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -6.47% | 87,900 | 0.00 |
| Oct 16, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 340.00 | 344.00 | 312.00 | 340.00 | 340.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 318.00 | 344.00 | 312.00 | 340.00 | 340.00 | +7.59% | 95,144,700 | 3.36 |
| Oct 07, 2026 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | -1.25% | 35,078,200 | 1.26 |
| Oct 06, 2026 | 310.00 | 324.00 | 298.00 | 320.00 | 320.00 | +3.90% | 89,007,600 | 3.33 |
| Oct 05, 2026 | 304.00 | 310.00 | 292.00 | 308.00 | 308.00 | +1.99% | 68,968,300 | 2.66 |
| Oct 02, 2026 | 286.00 | 304.00 | 278.00 | 302.00 | 302.00 | +6.34% | 90,394,900 | 3.68 |
| Oct 01, 2026 | 296.00 | 310.00 | 266.00 | 284.00 | 284.00 | -4.05% | 71,835,800 | 2.97 |
| Sep 30, 2026 | 268.00 | 296.00 | 256.00 | 296.00 | 296.00 | +13.85% | 84,053,200 | 3.63 |
| Sep 29, 2026 | 246.00 | 264.00 | 230.00 | 260.00 | 260.00 | +4.00% | 28,205,600 | 1.24 |
| Sep 28, 2026 | 282.00 | 284.00 | 242.00 | 250.00 | 250.00 | -11.35% | 17,582,600 | 0.77 |
| Sep 25, 2026 | 282.00 | 298.00 | 246.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 268.00 | 298.00 | 246.00 | 282.00 | 282.00 | +6.02% | 44,440,500 | 1.99 |
| Sep 23, 2026 | 230.00 | 276.00 | 228.00 | 266.00 | 266.00 | +15.65% | 103,390,300 | 4.99 |
| Sep 22, 2026 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | +3.60% | 27,897,000 | 1.35 |
| Sep 21, 2026 | 210.00 | 228.00 | 208.00 | 222.00 | 222.00 | +5.71% | 35,520,600 | 1.73 |
| Sep 18, 2026 | 214.00 | 224.00 | 208.00 | 210.00 | 210.00 | -1.87% | 20,025,500 | 0.99 |
| Sep 17, 2026 | 222.00 | 222.00 | 202.00 | 214.00 | 214.00 | 0.00% | 16,431,000 | 0.81 |
| Sep 16, 2026 | 220.00 | 226.00 | 206.00 | 214.00 | 214.00 | -2.73% | 29,792,500 | 1.49 |
| Sep 15, 2026 | 208.00 | 226.00 | 200.00 | 220.00 | 220.00 | +6.80% | 60,795,100 | 3.20 |
| Sep 14, 2026 | 185.00 | 212.00 | 183.00 | 206.00 | 206.00 | +11.35% | 68,750,500 | 3.83 |
| Sep 11, 2026 | 191.00 | 191.00 | 182.00 | 185.00 | 185.00 | -3.14% | 19,413,200 | 1.10 |
| Sep 10, 2026 | 197.00 | 202.00 | 189.00 | 191.00 | 191.00 | -2.55% | 26,943,400 | 1.53 |
| Sep 09, 2026 | 191.00 | 197.00 | 187.00 | 196.00 | 196.00 | +3.16% | 41,838,300 | 2.47 |
| Sep 08, 2026 | 194.00 | 198.00 | 187.00 | 190.00 | 190.00 | -1.04% | 33,912,400 | 2.02 |
| Sep 07, 2026 | 194.00 | 198.00 | 188.00 | 192.00 | 192.00 | +1.05% | 25,906,900 | 1.54 |
| Sep 04, 2026 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 0.00% | 39,120,400 | 2.40 |
| Sep 03, 2026 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | +4.40% | 57,820,100 | 3.70 |
