Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 144.00 | 145.00 | 141.00 | 143.00 | 139.21 | 116,599,400 |
| 2024-05-06 | 138.00 | 145.00 | 135.00 | 144.00 | 140.18 | 274,195,300 |
| 2024-05-03 | 138.00 | 140.00 | 135.00 | 138.00 | 134.34 | 209,832,000 |
| 2024-05-02 | 125.00 | 138.00 | 121.00 | 138.00 | 134.34 | 197,897,600 |
| 2024-04-30 | 117.00 | 126.00 | 117.00 | 125.00 | 121.68 | 120,939,400 |
| 2024-04-29 | 127.00 | 128.00 | 123.00 | 125.00 | 121.68 | 235,825,500 |
| 2024-04-26 | 129.00 | 132.00 | 125.00 | 128.00 | 124.61 | 197,527,500 |
| 2024-04-25 | 143.00 | 143.00 | 122.00 | 129.00 | 125.58 | 211,035,300 |
| 2024-04-24 | 142.00 | 145.00 | 141.00 | 144.00 | 140.18 | 126,210,400 |
| 2024-04-23 | 142.00 | 145.00 | 140.00 | 142.00 | 138.23 | 190,149,700 |
| 2024-04-22 | 145.00 | 145.00 | 140.00 | 141.00 | 137.26 | 210,743,000 |
| 2024-04-19 | 149.00 | 151.00 | 142.00 | 145.00 | 141.15 | 180,311,400 |
| 2024-04-18 | 138.00 | 151.00 | 138.00 | 149.00 | 145.05 | 176,951,800 |
| 2024-04-17 | 145.00 | 145.00 | 139.00 | 143.00 | 139.21 | 147,810,100 |
| 2024-04-16 | 146.00 | 147.00 | 142.00 | 145.00 | 141.15 | 174,898,100 |
| 2024-04-05 | 145.00 | 146.00 | 141.00 | 146.00 | 142.13 | 198,529,900 |
| 2024-04-04 | 149.00 | 149.00 | 144.00 | 144.00 | 140.18 | 185,926,300 |
| 2024-04-03 | 148.00 | 149.00 | 140.00 | 149.00 | 145.05 | 167,686,300 |
| 2024-04-02 | 148.00 | 150.00 | 146.00 | 148.00 | 144.07 | 125,161,200 |
| 2024-04-01 | 151.00 | 154.00 | 147.00 | 149.00 | 145.05 | 241,698,200 |
| 2024-03-28 | 158.00 | 158.00 | 151.00 | 151.00 | 147.00 | 123,379,700 |
| 2024-03-27 | 153.00 | 157.00 | 152.00 | 156.00 | 151.86 | 151,564,400 |
| 2024-03-26 | 156.00 | 156.00 | 156.00 | 156.00 | 151.86 | 0 |
| 2024-03-25 | 156.00 | 156.00 | 156.00 | 156.00 | 151.86 | 0 |
| 2024-03-22 | 150.00 | 159.00 | 150.00 | 156.00 | 151.86 | 159,691,800 |
| 2024-03-21 | 168.00 | 170.00 | 158.00 | 158.00 | 153.81 | 113,279,500 |
| 2024-03-20 | 169.00 | 173.00 | 164.00 | 169.00 | 164.52 | 72,629,700 |
| 2024-03-19 | 166.00 | 171.00 | 162.00 | 170.00 | 165.49 | 122,039,400 |
| 2024-03-18 | 180.00 | 180.00 | 166.00 | 166.00 | 161.60 | 151,737,700 |
| 2024-03-15 | 181.00 | 184.00 | 174.00 | 180.00 | 175.23 | 94,008,700 |
| 2024-03-14 | 176.00 | 182.00 | 175.00 | 181.00 | 176.20 | 85,334,500 |
| 2024-03-13 | 169.00 | 180.00 | 166.00 | 177.00 | 172.31 | 133,566,900 |
| 2024-03-08 | 177.00 | 177.00 | 170.00 | 170.00 | 165.49 | 193,248,300 |
| 2024-03-07 | 170.00 | 178.00 | 169.00 | 177.00 | 172.31 | 88,022,500 |
| 2024-03-06 | 171.00 | 172.00 | 168.00 | 170.00 | 165.49 | 80,023,400 |
| 2024-03-05 | 166.00 | 171.00 | 159.00 | 171.00 | 166.46 | 107,699,500 |
| 2024-03-04 | 168.00 | 171.00 | 150.00 | 166.00 | 161.60 | 171,994,500 |
| 2024-03-01 | 173.00 | 175.00 | 168.00 | 169.00 | 164.52 | 151,849,500 |
| 2024-02-29 | 164.00 | 175.00 | 162.00 | 173.00 | 168.41 | 100,777,900 |
| 2024-02-28 | 166.00 | 167.00 | 162.00 | 164.00 | 159.65 | 125,554,500 |
| 2024-02-27 | 157.00 | 171.00 | 155.00 | 165.00 | 160.62 | 230,597,900 |
| 2024-02-26 | 161.00 | 162.00 | 157.00 | 159.00 | 154.78 | 45,402,100 |
| 2024-02-23 | 165.00 | 167.00 | 151.00 | 161.00 | 156.73 | 122,629,200 |
| 2024-02-22 | 141.00 | 165.00 | 140.00 | 165.00 | 160.62 | 215,140,100 |
| 2024-02-21 | 142.00 | 142.00 | 137.00 | 140.00 | 136.29 | 164,805,800 |
| 2024-02-20 | 133.00 | 143.00 | 133.00 | 142.00 | 138.23 | 136,841,300 |
| 2024-02-19 | 134.00 | 135.00 | 131.00 | 132.00 | 128.50 | 70,411,100 |
| 2024-02-16 | 134.00 | 136.00 | 130.00 | 134.00 | 130.45 | 148,383,200 |
| 2024-02-15 | 126.00 | 137.00 | 122.00 | 136.00 | 132.39 | 210,530,000 |
| 2024-02-13 | 121.00 | 127.00 | 120.00 | 127.00 | 123.63 | 156,986,500 |
| 2024-02-12 | 115.00 | 122.00 | 115.00 | 121.00 | 117.79 | 128,216,400 |
| 2024-02-07 | 114.00 | 116.00 | 110.00 | 115.00 | 111.95 | 43,659,500 |
| 2024-02-06 | 116.00 | 117.00 | 112.00 | 115.00 | 111.95 | 143,712,100 |
| 2024-02-05 | 116.00 | 118.00 | 111.00 | 116.00 | 112.92 | 255,574,700 |
| 2024-02-02 | 117.00 | 119.00 | 116.00 | 116.00 | 112.92 | 158,442,500 |
| 2024-02-01 | 118.00 | 120.00 | 116.00 | 119.00 | 115.84 | 212,167,100 |
| 2024-01-31 | 119.00 | 120.00 | 117.00 | 119.00 | 115.84 | 195,455,900 |
| 2024-01-30 | 117.00 | 120.00 | 114.00 | 120.00 | 116.82 | 159,436,600 |
| 2024-01-29 | 116.00 | 118.00 | 113.00 | 117.00 | 113.90 | 167,734,000 |
| 2024-01-26 | 112.00 | 117.00 | 105.00 | 117.00 | 113.90 | 185,345,400 |
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.