Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 422.00 | 482.00 | 410.00 | 482.00 | 482.00 | 99,003,900 |
| 2026-10-15 | 486.00 | 488.00 | 478.00 | 482.00 | 482.00 | 41,957,400 |
| 2026-10-14 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | 47,352,700 |
| 2026-10-13 | 494.00 | 494.00 | 460.00 | 488.00 | 488.00 | 79,208,700 |
| 2026-10-12 | 486.00 | 500.00 | 486.00 | 488.00 | 488.00 | 81,491,200 |
| 2026-10-09 | 478.00 | 488.00 | 478.00 | 486.00 | 486.00 | 67,048,100 |
| 2026-10-08 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | 61,246,300 |
| 2026-10-07 | 474.00 | 482.00 | 472.00 | 480.00 | 480.00 | 62,468,900 |
| 2026-10-06 | 464.00 | 474.00 | 454.00 | 472.00 | 472.00 | 55,735,400 |
| 2026-10-05 | 448.00 | 466.00 | 444.00 | 464.00 | 464.00 | 116,395,100 |
| 2026-10-02 | 446.00 | 452.00 | 432.00 | 446.00 | 446.00 | 40,867,300 |
| 2026-10-01 | 450.00 | 456.00 | 444.00 | 446.00 | 446.00 | 44,041,600 |
| 2026-09-30 | 440.00 | 450.00 | 438.00 | 450.00 | 450.00 | 63,497,700 |
| 2026-09-29 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 57,878,200 |
| 2026-09-28 | 436.00 | 436.00 | 414.00 | 430.00 | 430.00 | 64,380,900 |
| 2026-09-25 | 446.00 | 448.00 | 406.00 | 424.00 | 424.00 | 60,473,500 |
| 2026-09-24 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | 20,469,600 |
| 2026-09-23 | 438.00 | 450.00 | 430.00 | 446.00 | 446.00 | 64,733,200 |
| 2026-09-22 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | 44,070,600 |
| 2026-09-21 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | 41,779,300 |
| 2026-09-18 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | 46,145,400 |
| 2026-09-17 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 41,904,800 |
| 2026-09-16 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | 52,480,900 |
| 2026-09-15 | 428.00 | 452.00 | 414.00 | 430.00 | 430.00 | 36,461,100 |
| 2026-09-14 | 444.00 | 446.00 | 394.00 | 424.00 | 424.00 | 62,004,200 |
| 2026-09-11 | 440.00 | 456.00 | 432.00 | 434.00 | 434.00 | 61,369,300 |
| 2026-09-10 | 450.00 | 468.00 | 442.00 | 442.00 | 442.00 | 40,110,000 |
| 2026-09-09 | 450.00 | 460.00 | 440.00 | 460.00 | 460.00 | 51,831,900 |
| 2026-09-08 | 430.00 | 454.00 | 430.00 | 452.00 | 452.00 | 56,826,000 |
| 2026-09-07 | 424.00 | 430.00 | 416.00 | 430.00 | 430.00 | 51,725,500 |
| 2026-09-04 | 416.00 | 430.00 | 412.00 | 428.00 | 428.00 | 42,428,000 |
| 2026-09-03 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | 28,715,600 |
| 2026-09-02 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | 66,125,300 |
| 2026-09-01 | 410.00 | 418.00 | 406.00 | 412.00 | 412.00 | 24,072,500 |
| 2026-08-31 | 412.00 | 416.00 | 404.00 | 412.00 | 412.00 | 43,429,800 |
| 2026-08-28 | 406.00 | 420.00 | 404.00 | 412.00 | 412.00 | 33,374,000 |
| 2026-08-27 | 406.00 | 414.00 | 396.00 | 406.00 | 406.00 | 58,739,000 |
| 2026-08-26 | 390.00 | 412.00 | 380.00 | 406.00 | 406.00 | 39,929,300 |
| 2026-08-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-24 | 400.00 | 402.00 | 382.00 | 390.00 | 390.00 | 40,790,100 |
| 2026-08-21 | 390.00 | 400.00 | 388.00 | 400.00 | 400.00 | 26,696,100 |
| 2026-08-20 | 376.00 | 390.00 | 374.00 | 390.00 | 390.00 | 28,586,800 |
| 2026-08-19 | 370.00 | 378.00 | 364.00 | 374.00 | 374.00 | 37,964,600 |
| 2026-08-18 | 380.00 | 386.00 | 360.00 | 370.00 | 370.00 | 33,677,300 |
| 2026-08-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-08-14 | 376.00 | 382.00 | 368.00 | 380.00 | 380.00 | 11,156,500 |
| 2026-08-13 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | 15,527,500 |
| 2026-08-12 | 370.00 | 382.00 | 358.00 | 378.00 | 378.00 | 21,262,300 |
| 2026-08-11 | 410.00 | 414.00 | 352.00 | 370.00 | 370.00 | 82,679,400 |
| 2026-08-10 | 426.00 | 426.00 | 412.00 | 412.00 | 412.00 | 19,714,100 |
| 2026-08-07 | 422.00 | 432.00 | 422.00 | 426.00 | 426.00 | 23,353,500 |
| 2026-08-06 | 418.00 | 422.00 | 410.00 | 420.00 | 420.00 | 20,918,200 |
| 2026-08-05 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 28,512,200 |
| 2026-08-04 | 398.00 | 404.00 | 382.00 | 400.00 | 400.00 | 29,986,300 |
| 2026-08-03 | 396.00 | 404.00 | 390.00 | 398.00 | 398.00 | 27,330,000 |
| 2026-07-31 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | 21,153,600 |
| 2026-07-30 | 382.00 | 400.00 | 378.00 | 400.00 | 400.00 | 46,854,800 |
| 2026-07-29 | 382.00 | 388.00 | 340.00 | 382.00 | 382.00 | 49,160,900 |
| 2026-07-28 | 382.00 | 384.00 | 374.00 | 380.00 | 380.00 | 27,330,600 |
| 2026-07-27 | 370.00 | 386.00 | 368.00 | 382.00 | 382.00 | 49,568,200 |
Page 1 of 14 · 832 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-30 | 3.6900 IDR |
| 2024-07-09 | 1.9000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.