Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 110.00 | 114.00 | 108.00 | 113.00 | 110.00 | 89,444,100 |
| 2024-01-24 | 110.00 | 112.00 | 102.00 | 112.00 | 109.03 | 234,632,900 |
| 2024-01-23 | 110.00 | 114.00 | 108.00 | 110.00 | 107.08 | 170,970,000 |
| 2024-01-22 | 116.00 | 117.00 | 108.00 | 110.00 | 107.08 | 111,719,400 |
| 2024-01-19 | 118.00 | 119.00 | 115.00 | 117.00 | 113.90 | 118,980,200 |
| 2024-01-18 | 116.00 | 118.00 | 115.00 | 118.00 | 114.87 | 167,186,000 |
| 2024-01-17 | 118.00 | 119.00 | 115.00 | 116.00 | 112.92 | 140,461,600 |
| 2024-01-16 | 122.00 | 123.00 | 114.00 | 118.00 | 114.87 | 130,088,200 |
| 2024-01-15 | 123.00 | 123.00 | 123.00 | 123.00 | 119.74 | 0 |
| 2024-01-12 | 125.00 | 125.00 | 120.00 | 123.00 | 119.74 | 152,320,500 |
| 2024-01-11 | 120.00 | 126.00 | 119.00 | 125.00 | 121.68 | 154,355,500 |
| 2024-01-10 | 120.00 | 121.00 | 117.00 | 121.00 | 117.79 | 129,840,700 |
| 2024-01-09 | 121.00 | 123.00 | 119.00 | 120.00 | 116.82 | 108,446,400 |
| 2024-01-08 | 122.00 | 124.00 | 119.00 | 122.00 | 118.76 | 124,512,700 |
| 2024-01-05 | 125.00 | 127.00 | 122.00 | 122.00 | 118.76 | 120,820,400 |
| 2024-01-04 | 124.00 | 127.00 | 122.00 | 126.00 | 122.66 | 170,960,200 |
| 2024-01-03 | 121.00 | 125.00 | 120.00 | 125.00 | 121.68 | 175,529,700 |
| 2024-01-02 | 121.00 | 122.00 | 117.00 | 121.00 | 117.79 | 59,166,300 |
| 2023-12-29 | 120.00 | 121.00 | 117.00 | 121.00 | 117.79 | 137,828,100 |
| 2023-12-28 | 125.00 | 126.00 | 119.00 | 121.00 | 117.79 | 210,549,700 |
| 2023-12-27 | 125.00 | 126.00 | 122.00 | 125.00 | 121.68 | 150,313,600 |
| 2023-12-22 | 121.00 | 126.00 | 121.00 | 125.00 | 121.68 | 89,667,600 |
| 2023-12-21 | 121.00 | 122.00 | 116.00 | 122.00 | 118.76 | 126,404,200 |
| 2023-12-20 | 123.00 | 124.00 | 120.00 | 121.00 | 117.79 | 167,996,500 |
| 2023-12-19 | 124.00 | 127.00 | 122.00 | 125.00 | 121.68 | 132,256,800 |
| 2023-12-18 | 119.00 | 125.00 | 116.00 | 124.00 | 120.71 | 139,507,300 |
| 2023-12-15 | 121.00 | 131.00 | 112.00 | 120.00 | 116.82 | 127,149,300 |
| 2023-12-14 | 116.00 | 123.00 | 116.00 | 121.00 | 117.79 | 93,626,100 |
| 2023-12-13 | 118.00 | 119.00 | 113.00 | 118.00 | 114.87 | 109,021,300 |
| 2023-12-12 | 116.00 | 120.00 | 110.00 | 117.00 | 113.90 | 171,580,600 |
| 2023-12-11 | 113.00 | 117.00 | 110.00 | 116.00 | 112.92 | 122,483,700 |
| 2023-12-08 | 109.00 | 114.00 | 105.00 | 113.00 | 110.00 | 119,781,800 |
| 2023-12-07 | 102.00 | 108.00 | 100.00 | 108.00 | 105.14 | 155,088,400 |
| 2023-12-06 | 113.00 | 114.00 | 102.00 | 102.00 | 99.295 | 174,317,400 |
| 2023-12-05 | 127.00 | 127.00 | 110.00 | 112.00 | 109.03 | 101,028,600 |
| 2023-12-04 | 111.00 | 130.00 | 110.00 | 125.00 | 121.68 | 265,067,300 |
| 2023-12-01 | 109.00 | 111.00 | 105.00 | 111.00 | 108.06 | 140,616,300 |
| 2023-11-30 | 114.00 | 115.00 | 105.00 | 109.00 | 106.11 | 111,141,500 |
| 2023-11-29 | 111.00 | 113.00 | 108.00 | 113.00 | 110.00 | 194,966,400 |
| 2023-11-28 | 97.000 | 110.00 | 97.000 | 110.00 | 107.08 | 133,154,200 |
| 2023-11-27 | 103.00 | 117.00 | 102.00 | 107.00 | 104.16 | 188,878,500 |
| 2023-11-24 | 105.00 | 118.00 | 105.00 | 111.00 | 108.06 | 131,371,900 |
| 2023-11-23 | 128.00 | 130.00 | 115.00 | 115.00 | 111.95 | 144,026,100 |
| 2023-11-22 | 132.00 | 136.00 | 126.00 | 128.00 | 124.61 | 225,097,600 |
| 2023-11-21 | 129.00 | 135.00 | 125.00 | 133.00 | 129.47 | 236,929,200 |
| 2023-11-20 | 117.00 | 130.00 | 117.00 | 129.00 | 125.58 | 264,261,100 |
| 2023-11-17 | 116.00 | 117.00 | 110.00 | 117.00 | 113.90 | 116,634,000 |
| 2023-11-16 | 121.00 | 122.00 | 117.00 | 117.00 | 113.90 | 7,208,200 |
| 2023-11-15 | 124.00 | 124.00 | 121.00 | 122.00 | 118.76 | 286,798,600 |
| 2023-11-14 | 122.00 | 123.00 | 119.00 | 123.00 | 119.74 | 160,198,000 |
| 2023-11-13 | 126.00 | 126.00 | 122.00 | 122.00 | 118.76 | 120,526,500 |
| 2023-11-10 | 126.00 | 126.00 | 124.00 | 126.00 | 122.66 | 70,405,200 |
| 2023-11-09 | 124.00 | 127.00 | 122.00 | 126.00 | 122.66 | 179,715,500 |
| 2023-11-08 | 125.00 | 125.00 | 121.00 | 124.00 | 120.71 | 160,545,900 |
| 2023-11-07 | 126.00 | 126.00 | 122.00 | 125.00 | 121.68 | 185,083,200 |
| 2023-11-06 | 121.00 | 126.00 | 120.00 | 126.00 | 122.66 | 152,982,700 |
| 2023-11-03 | 113.00 | 123.00 | 113.00 | 122.00 | 118.76 | 109,923,100 |
| 2023-11-02 | 115.00 | 123.00 | 112.00 | 121.00 | 117.79 | 114,554,700 |
| 2023-11-01 | 114.00 | 121.00 | 111.00 | 119.00 | 115.84 | 95,675,500 |
| 2023-10-31 | 138.00 | 138.00 | 121.00 | 121.00 | 117.79 | 161,857,300 |
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.