Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-04-30 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | 6,807,700 |
| 2026-04-29 | 284.00 | 292.00 | 280.00 | 284.00 | 284.00 | 6,632,000 |
| 2026-04-28 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | 10,185,200 |
| 2026-04-27 | 270.00 | 296.00 | 260.00 | 292.00 | 292.00 | 12,515,400 |
| 2026-04-24 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 5,884,500 |
| 2026-04-23 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 5,105,200 |
| 2026-04-22 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 5,348,700 |
| 2026-04-21 | 284.00 | 290.00 | 270.00 | 280.00 | 280.00 | 20,915,400 |
| 2026-04-20 | 294.00 | 296.00 | 284.00 | 286.00 | 286.00 | 10,431,400 |
| 2026-04-17 | 286.00 | 296.00 | 272.00 | 294.00 | 294.00 | 15,210,400 |
| 2026-04-16 | 322.00 | 326.00 | 282.00 | 282.00 | 282.00 | 113,942,600 |
| 2026-04-15 | 268.00 | 330.00 | 264.00 | 330.00 | 330.00 | 21,654,200 |
| 2026-04-14 | 254.00 | 266.00 | 252.00 | 266.00 | 266.00 | 21,271,900 |
| 2026-04-13 | 242.00 | 252.00 | 238.00 | 252.00 | 252.00 | 6,867,800 |
| 2026-04-10 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 2,657,000 |
| 2026-04-09 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 8,286,700 |
| 2026-04-08 | 230.00 | 248.00 | 230.00 | 246.00 | 246.00 | 14,356,800 |
| 2026-04-07 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 3,067,300 |
| 2026-04-06 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 2,315,700 |
| 2026-04-02 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,081,300 |
| 2026-04-01 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 3,112,500 |
| 2026-03-31 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,007,100 |
| 2026-03-30 | 230.00 | 232.00 | 220.00 | 230.00 | 230.00 | 3,761,900 |
| 2026-03-27 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 22,238,600 |
| 2026-03-26 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | 1,969,400 |
| 2026-03-25 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 8,366,200 |
| 2026-03-17 | 226.00 | 232.00 | 222.00 | 232.00 | 232.00 | 2,304,500 |
| 2026-03-16 | 230.00 | 240.00 | 220.00 | 228.00 | 228.00 | 11,630,900 |
| 2026-03-13 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 3,828,000 |
| 2026-03-12 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | 4,126,700 |
| 2026-03-11 | 254.00 | 256.00 | 240.00 | 240.00 | 240.00 | 11,013,000 |
| 2026-03-10 | 232.00 | 254.00 | 232.00 | 252.00 | 252.00 | 36,660,100 |
| 2026-03-09 | 226.00 | 240.00 | 214.00 | 232.00 | 232.00 | 11,918,100 |
| 2026-03-06 | 254.00 | 254.00 | 234.00 | 244.00 | 244.00 | 11,817,300 |
| 2026-03-05 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 2,549,500 |
| 2026-03-04 | 252.00 | 258.00 | 240.00 | 250.00 | 250.00 | 31,016,400 |
| 2026-03-03 | 256.00 | 266.00 | 248.00 | 250.00 | 250.00 | 20,367,800 |
| 2026-03-02 | 242.00 | 276.00 | 242.00 | 256.00 | 256.00 | 28,093,100 |
| 2026-02-27 | 274.00 | 294.00 | 262.00 | 264.00 | 264.00 | 26,788,200 |
| 2026-02-26 | 290.00 | 292.00 | 270.00 | 272.00 | 272.00 | 13,431,700 |
| 2026-02-25 | 290.00 | 298.00 | 280.00 | 288.00 | 288.00 | 14,936,600 |
| 2026-02-24 | 306.00 | 310.00 | 288.00 | 288.00 | 288.00 | 22,415,600 |
| 2026-02-23 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | 22,119,200 |
| 2026-02-20 | 290.00 | 320.00 | 282.00 | 306.00 | 306.00 | 55,295,400 |
| 2026-02-19 | 280.00 | 294.00 | 276.00 | 290.00 | 290.00 | 20,343,400 |
| 2026-02-18 | 272.00 | 284.00 | 264.00 | 280.00 | 280.00 | 8,338,600 |
| 2026-02-13 | 284.00 | 284.00 | 270.00 | 272.00 | 272.00 | 9,335,100 |
| 2026-02-12 | 292.00 | 302.00 | 280.00 | 284.00 | 284.00 | 22,552,900 |
| 2026-02-11 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 16,565,300 |
| 2026-02-10 | 284.00 | 286.00 | 276.00 | 282.00 | 282.00 | 8,672,800 |
| 2026-02-09 | 268.00 | 288.00 | 256.00 | 280.00 | 280.00 | 25,851,500 |
| 2026-02-06 | 260.00 | 284.00 | 250.00 | 270.00 | 270.00 | 68,270,100 |
| 2026-02-05 | 256.00 | 290.00 | 252.00 | 288.00 | 288.00 | 207,343,000 |
| 2026-02-04 | 344.00 | 344.00 | 296.00 | 296.00 | 296.00 | 138,228,500 |
| 2026-02-03 | 356.00 | 356.00 | 330.00 | 346.00 | 346.00 | 149,346,800 |
| 2026-02-02 | 372.00 | 374.00 | 350.00 | 358.00 | 358.00 | 156,595,300 |
| 2026-01-30 | 348.00 | 374.00 | 344.00 | 372.00 | 372.00 | 126,302,100 |
| 2026-01-29 | 346.00 | 354.00 | 340.00 | 350.00 | 350.00 | 118,559,300 |
| 2026-01-28 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 83,343,800 |
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.