Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 376.00 | 376.00 | 320.00 | 370.00 | 370.00 | 67,194,600 |
| 2026-07-23 | 340.00 | 376.00 | 340.00 | 376.00 | 376.00 | 83,282,800 |
| 2026-07-22 | 344.00 | 346.00 | 332.00 | 340.00 | 340.00 | 25,611,600 |
| 2026-07-21 | 330.00 | 344.00 | 322.00 | 342.00 | 342.00 | 46,172,900 |
| 2026-07-20 | 318.00 | 324.00 | 314.00 | 324.00 | 324.00 | 31,039,500 |
| 2026-07-17 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | 26,542,400 |
| 2026-07-16 | 314.00 | 318.00 | 310.00 | 318.00 | 318.00 | 21,891,500 |
| 2026-07-15 | 308.00 | 320.00 | 304.00 | 316.00 | 316.00 | 28,815,400 |
| 2026-07-14 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 22,337,200 |
| 2026-07-13 | 300.00 | 312.00 | 296.00 | 312.00 | 312.00 | 24,207,700 |
| 2026-07-10 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 14,584,200 |
| 2026-07-09 | 292.00 | 296.00 | 286.00 | 294.00 | 294.00 | 22,526,700 |
| 2026-07-08 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 19,301,200 |
| 2026-07-07 | 286.00 | 292.00 | 282.00 | 290.00 | 290.00 | 12,003,300 |
| 2026-07-06 | 288.00 | 292.00 | 282.00 | 286.00 | 286.00 | 18,855,500 |
| 2026-07-03 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 11,911,000 |
| 2026-07-02 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 10,046,000 |
| 2026-07-01 | 282.00 | 288.00 | 278.00 | 286.00 | 286.00 | 45,524,300 |
| 2026-06-30 | 282.00 | 284.00 | 272.00 | 284.00 | 284.00 | 14,239,400 |
| 2026-06-29 | 280.00 | 282.00 | 270.00 | 282.00 | 282.00 | 8,276,600 |
| 2026-06-26 | 284.00 | 284.00 | 268.00 | 280.00 | 280.00 | 10,204,300 |
| 2026-06-25 | 278.00 | 292.00 | 260.00 | 288.00 | 288.00 | 86,688,000 |
| 2026-06-24 | 282.00 | 290.00 | 268.00 | 276.00 | 276.00 | 28,959,900 |
| 2026-06-23 | 262.00 | 284.00 | 254.00 | 280.00 | 280.00 | 79,346,900 |
| 2026-06-22 | 270.00 | 282.00 | 248.00 | 260.00 | 260.00 | 39,563,900 |
| 2026-06-19 | 268.00 | 274.00 | 256.00 | 270.00 | 270.00 | 12,715,400 |
| 2026-06-18 | 290.00 | 290.00 | 260.00 | 268.00 | 268.00 | 29,135,000 |
| 2026-06-17 | 276.00 | 290.00 | 272.00 | 284.00 | 284.00 | 25,645,400 |
| 2026-06-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-06-15 | 242.00 | 280.00 | 240.00 | 276.00 | 276.00 | 41,449,000 |
| 2026-06-12 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 3,369,900 |
| 2026-06-11 | 234.00 | 250.00 | 226.00 | 240.00 | 240.00 | 5,655,300 |
| 2026-06-10 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | 4,889,500 |
| 2026-06-09 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 4,194,000 |
| 2026-06-08 | 254.00 | 258.00 | 240.00 | 246.00 | 246.00 | 10,876,100 |
| 2026-06-05 | 260.00 | 262.00 | 250.00 | 260.00 | 260.00 | 18,312,500 |
| 2026-06-04 | 268.00 | 268.00 | 228.00 | 258.00 | 258.00 | 21,531,700 |
| 2026-06-03 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | 12,437,200 |
| 2026-06-02 | 256.00 | 266.00 | 256.00 | 262.00 | 262.00 | 7,807,100 |
| 2026-06-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-29 | 268.00 | 268.00 | 248.00 | 258.00 | 258.00 | 10,044,900 |
| 2026-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-26 | 272.00 | 278.00 | 266.00 | 270.00 | 270.00 | 8,070,400 |
| 2026-05-25 | 266.00 | 276.00 | 256.00 | 270.00 | 270.00 | 6,704,600 |
| 2026-05-22 | 272.00 | 276.00 | 264.00 | 264.00 | 264.00 | 10,647,200 |
| 2026-05-21 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | 14,539,100 |
| 2026-05-20 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 21,390,800 |
| 2026-05-19 | 286.00 | 300.00 | 270.00 | 300.00 | 300.00 | 46,558,200 |
| 2026-05-18 | 300.00 | 302.00 | 270.00 | 288.00 | 288.00 | 45,368,400 |
| 2026-05-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-13 | 274.00 | 300.00 | 264.00 | 300.00 | 300.00 | 33,682,000 |
| 2026-05-12 | 268.00 | 278.00 | 264.00 | 274.00 | 274.00 | 13,618,800 |
| 2026-05-11 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | 3,125,200 |
| 2026-05-08 | 278.00 | 278.00 | 256.00 | 272.00 | 272.00 | 12,680,600 |
| 2026-05-07 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | 6,152,200 |
| 2026-05-06 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 2,991,400 |
| 2026-05-05 | 280.00 | 282.00 | 272.00 | 280.00 | 280.00 | 3,575,000 |
| 2026-05-04 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 4,567,500 |
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.