Sarana Mitra Luas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	140.00	140.00	137.00	138.00	134.34	75,578,500
2023-10-27	140.00	140.00	138.00	140.00	136.29	44,132,300
2023-10-26	141.00	141.00	139.00	140.00	136.29	87,269,000
2023-10-25	141.00	141.00	139.00	141.00	137.26	120,280,200
2023-10-24	142.00	142.00	140.00	141.00	137.26	154,287,300
2023-10-23	142.00	143.00	140.00	142.00	138.23	156,386,300
2023-10-20	144.00	144.00	140.00	142.00	138.23	60,434,500
2023-10-19	142.00	145.00	137.00	143.00	139.21	165,045,800
2023-10-18	146.00	146.00	142.00	142.00	138.23	114,795,100
2023-10-17	145.00	146.00	142.00	146.00	142.13	86,141,900
2023-10-16	144.00	148.00	142.00	145.00	141.15	170,721,800
2023-10-13	154.00	154.00	145.00	145.00	141.15	99,960,900
2023-10-12	156.00	156.00	152.00	154.00	149.92	239,804,400
2023-10-11	159.00	159.00	151.00	156.00	151.86	209,706,000
2023-10-10	159.00	159.00	152.00	158.00	153.81	137,304,600
2023-10-09	143.00	159.00	141.00	158.00	153.81	313,871,500
2023-10-06	142.00	143.00	140.00	143.00	139.21	133,766,200
2023-10-05	141.00	143.00	139.00	142.00	138.23	281,819,900
2023-10-04	144.00	144.00	139.00	141.00	137.26	77,919,100
2023-10-03	146.00	146.00	140.00	144.00	140.18	140,151,100
2023-10-02	143.00	148.00	142.00	146.00	142.13	708,620,000
2023-09-29	142.00	143.00	140.00	143.00	139.21	119,738,300
2023-09-27	142.00	144.00	140.00	142.00	138.23	96,615,700
2023-09-26	142.00	143.00	139.00	142.00	138.23	146,765,900
2023-09-25	142.00	142.00	139.00	142.00	138.23	132,389,000
2023-09-22	142.00	142.00	140.00	142.00	138.23	110,948,200
2023-09-21	142.00	143.00	140.00	142.00	138.23	200,725,000
2023-09-20	140.00	142.00	139.00	142.00	138.23	168,545,700
2023-09-19	141.00	141.00	138.00	141.00	137.26	119,059,200
2023-09-18	143.00	145.00	141.00	141.00	137.26	161,586,600
2023-09-15	145.00	145.00	142.00	145.00	141.15	127,789,900
2023-09-14	144.00	145.00	142.00	145.00	141.15	167,049,500
2023-09-13	142.00	147.00	140.00	144.00	140.18	207,937,700
2023-09-12	141.00	143.00	136.00	142.00	138.23	179,807,000
2023-09-11	140.00	142.00	139.00	141.00	137.26	177,921,100
2023-09-08	150.00	151.00	140.00	140.00	136.29	120,969,200
2023-09-07	160.00	160.00	149.00	151.00	147.00	165,546,500
2023-09-06	146.00	152.00	144.00	152.00	147.97	199,442,700
2023-09-05	144.00	146.00	142.00	146.00	142.13	195,435,200
2023-09-04	142.00	144.00	138.00	144.00	140.18	221,616,500
2023-09-01	144.00	144.00	138.00	142.00	138.23	157,290,500
2023-08-31	145.00	145.00	135.00	144.00	140.18	159,078,200
2023-08-30	161.00	163.00	141.00	145.00	141.15	137,243,500
2023-08-29	165.00	165.00	161.00	163.00	158.68	169,083,400
2023-08-28	163.00	167.00	158.00	165.00	160.62	254,793,400
2023-08-25	159.00	164.00	155.00	163.00	158.68	233,016,700
2023-08-24	161.00	161.00	153.00	159.00	154.78	166,510,500
2023-08-23	152.00	162.00	150.00	161.00	156.73	235,321,500
2023-08-22	148.00	153.00	143.00	152.00	147.97	243,834,900
2023-08-21	145.00	149.00	142.00	148.00	144.07	182,727,300
2023-08-18	142.00	145.00	140.00	145.00	141.15	167,066,100
2023-08-16	139.00	142.00	131.00	142.00	138.23	152,141,700
2023-08-15	149.00	149.00	140.00	140.00	136.29	182,353,000
2023-08-14	152.00	152.00	146.00	148.00	144.07	155,467,500
2023-08-11	145.00	148.00	143.00	147.00	143.10	140,791,500
2023-08-10	145.00	147.00	140.00	146.00	142.13	150,715,000
2023-08-09	153.00	154.00	140.00	146.00	142.13	130,318,700
2023-08-08	153.00	154.00	150.00	153.00	148.94	160,638,100
2023-08-07	151.00	153.00	149.00	153.00	148.94	147,003,000
2023-08-04	149.00	152.00	148.00	151.00	147.00	163,133,300

← NewerPage 13 of 14 · 833 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.