Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 148.00 | 149.00 | 144.00 | 149.00 | 145.05 | 165,485,700 |
| 2023-08-02 | 148.00 | 150.00 | 144.00 | 147.00 | 143.10 | 181,299,900 |
| 2023-08-01 | 151.00 | 151.00 | 142.00 | 148.00 | 144.07 | 223,699,200 |
| 2023-07-31 | 143.00 | 146.00 | 137.00 | 146.00 | 142.13 | 186,528,600 |
| 2023-07-28 | 144.00 | 144.00 | 138.00 | 143.00 | 139.21 | 126,216,600 |
| 2023-07-27 | 145.00 | 146.00 | 142.00 | 144.00 | 140.18 | 128,609,800 |
| 2023-07-26 | 145.00 | 147.00 | 142.00 | 146.00 | 142.13 | 152,787,400 |
| 2023-07-25 | 142.00 | 145.00 | 140.00 | 145.00 | 141.15 | 143,274,700 |
| 2023-07-24 | 143.00 | 145.00 | 140.00 | 143.00 | 139.21 | 146,639,300 |
| 2023-07-21 | 141.00 | 143.00 | 139.00 | 143.00 | 139.21 | 124,148,800 |
| 2023-07-20 | 140.00 | 142.00 | 136.00 | 142.00 | 138.23 | 162,317,000 |
| 2023-07-18 | 142.00 | 142.00 | 136.00 | 140.00 | 136.29 | 154,373,500 |
| 2023-07-17 | 146.00 | 147.00 | 142.00 | 142.00 | 138.23 | 159,462,000 |
| 2023-07-14 | 147.00 | 148.00 | 144.00 | 146.00 | 142.13 | 150,383,000 |
| 2023-07-13 | 147.00 | 148.00 | 142.00 | 147.00 | 143.10 | 133,587,100 |
| 2023-07-12 | 146.00 | 147.00 | 142.00 | 146.00 | 142.13 | 172,355,100 |
| 2023-07-11 | 140.00 | 144.00 | 135.00 | 144.00 | 140.18 | 163,824,400 |
| 2023-07-10 | 143.00 | 145.00 | 139.00 | 139.00 | 135.31 | 140,317,800 |
| 2023-07-07 | 145.00 | 147.00 | 140.00 | 143.00 | 139.21 | 160,420,500 |
| 2023-07-06 | 163.00 | 163.00 | 143.00 | 145.00 | 141.15 | 223,450,700 |
| 2023-07-05 | 168.00 | 170.00 | 158.00 | 163.00 | 158.68 | 130,669,600 |
| 2023-07-04 | 171.00 | 173.00 | 167.00 | 168.00 | 163.54 | 194,498,100 |
| 2023-07-03 | 167.00 | 174.00 | 163.00 | 171.00 | 166.46 | 157,953,200 |
| 2023-06-27 | 168.00 | 168.00 | 161.00 | 167.00 | 162.57 | 146,675,000 |
| 2023-06-26 | 170.00 | 170.00 | 161.00 | 166.00 | 161.60 | 124,768,200 |
| 2023-06-23 | 166.00 | 170.00 | 163.00 | 169.00 | 164.52 | 152,743,800 |
| 2023-06-22 | 164.00 | 168.00 | 163.00 | 166.00 | 161.60 | 149,839,200 |
| 2023-06-21 | 165.00 | 166.00 | 160.00 | 165.00 | 160.62 | 146,354,300 |
| 2023-06-20 | 163.00 | 167.00 | 158.00 | 165.00 | 160.62 | 169,149,600 |
| 2023-06-19 | 150.00 | 162.00 | 148.00 | 162.00 | 157.70 | 177,116,200 |
| 2023-06-16 | 151.00 | 152.00 | 146.00 | 150.00 | 146.02 | 128,319,100 |
| 2023-06-15 | 151.00 | 157.00 | 147.00 | 151.00 | 147.00 | 147,451,900 |
| 2023-06-14 | 141.00 | 156.00 | 140.00 | 151.00 | 147.00 | 276,121,000 |
| 2023-06-13 | 136.00 | 140.00 | 130.00 | 140.00 | 136.29 | 121,685,700 |
| 2023-06-12 | 143.00 | 144.00 | 135.00 | 136.00 | 132.39 | 166,425,500 |
| 2023-06-09 | 144.00 | 145.00 | 139.00 | 143.00 | 139.21 | 186,323,200 |
| 2023-06-08 | 150.00 | 151.00 | 138.00 | 142.00 | 138.23 | 251,813,300 |
| 2023-06-07 | 152.00 | 155.00 | 151.00 | 151.00 | 147.00 | 141,859,100 |
| 2023-06-06 | 154.00 | 159.00 | 151.00 | 153.00 | 148.94 | 192,928,700 |
| 2023-06-05 | 152.00 | 159.00 | 149.00 | 154.00 | 149.92 | 223,917,800 |
| 2023-05-31 | 150.00 | 154.00 | 147.00 | 152.00 | 147.97 | 221,676,800 |
| 2023-05-30 | 150.00 | 154.00 | 146.00 | 150.00 | 146.02 | 209,352,400 |
| 2023-05-29 | 150.00 | 156.00 | 141.00 | 150.00 | 146.02 | 169,428,000 |
| 2023-05-26 | 145.00 | 150.00 | 139.00 | 150.00 | 146.02 | 145,978,800 |
| 2023-05-25 | 134.00 | 143.00 | 133.00 | 143.00 | 139.21 | 233,706,800 |
| 2023-05-24 | 129.00 | 140.00 | 129.00 | 133.00 | 129.47 | 203,837,700 |
| 2023-05-23 | 145.00 | 152.00 | 135.00 | 138.00 | 134.34 | 188,628,700 |
| 2023-05-22 | 138.00 | 154.00 | 138.00 | 145.00 | 141.15 | 358,857,300 |
| 2023-05-19 | 148.00 | 148.00 | 148.00 | 148.00 | 144.07 | 7,625,400 |
| 2023-05-17 | 159.00 | 159.00 | 159.00 | 159.00 | 154.78 | 5,183,400 |
| 2023-05-16 | 230.00 | 230.00 | 170.00 | 170.00 | 165.49 | 312,560,000 |
| 2023-05-15 | 165.00 | 182.00 | 150.00 | 182.00 | 177.17 | 335,801,500 |
| 2023-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | 131.42 | 25,633,300 |
← NewerPage 14 of 14 · 833 trading days
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.