Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 39,889,300 |
| 2026-01-26 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | 43,767,400 |
| 2026-01-23 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 74,886,500 |
| 2026-01-22 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 61,567,800 |
| 2026-01-21 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 31,357,900 |
| 2026-01-20 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | 83,472,600 |
| 2026-01-19 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | 54,140,600 |
| 2026-01-16 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-01-15 | 342.00 | 352.00 | 340.00 | 346.00 | 346.00 | 120,322,200 |
| 2026-01-14 | 336.00 | 342.00 | 332.00 | 340.00 | 340.00 | 72,507,800 |
| 2026-01-13 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 77,056,300 |
| 2026-01-12 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 116,247,500 |
| 2026-01-09 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 61,116,800 |
| 2026-01-08 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | 68,472,400 |
| 2026-01-07 | 344.00 | 350.00 | 332.00 | 334.00 | 334.00 | 94,524,700 |
| 2026-01-06 | 334.00 | 346.00 | 334.00 | 342.00 | 342.00 | 93,659,200 |
| 2026-01-05 | 356.00 | 358.00 | 330.00 | 332.00 | 332.00 | 123,982,300 |
| 2026-01-02 | 362.00 | 362.00 | 350.00 | 356.00 | 356.00 | 81,342,700 |
| 2026-01-01 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-31 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-30 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 61,826,100 |
| 2025-12-29 | 366.00 | 376.00 | 352.00 | 354.00 | 354.00 | 73,349,100 |
| 2025-12-26 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-12-25 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-12-24 | 350.00 | 380.00 | 350.00 | 364.00 | 364.00 | 509,204,300 |
| 2025-12-23 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 71,807,300 |
| 2025-12-22 | 334.00 | 354.00 | 330.00 | 348.00 | 348.00 | 219,033,000 |
| 2025-12-19 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | 77,535,900 |
| 2025-12-18 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 68,196,100 |
| 2025-12-17 | 380.00 | 380.00 | 330.00 | 332.00 | 332.00 | 163,209,700 |
| 2025-12-16 | 362.00 | 382.00 | 358.00 | 378.00 | 378.00 | 200,809,900 |
| 2025-12-15 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | 70,105,500 |
| 2025-12-12 | 400.00 | 400.00 | 344.00 | 360.00 | 360.00 | 159,704,200 |
| 2025-12-11 | 408.00 | 414.00 | 400.00 | 400.00 | 400.00 | 99,045,500 |
| 2025-12-10 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | 53,012,200 |
| 2025-12-09 | 410.00 | 416.00 | 410.00 | 414.00 | 414.00 | 82,192,100 |
| 2025-12-08 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 57,622,300 |
| 2025-12-05 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 82,096,900 |
| 2025-12-04 | 414.00 | 416.00 | 400.00 | 412.00 | 412.00 | 155,451,300 |
| 2025-12-03 | 420.00 | 424.00 | 400.00 | 412.00 | 412.00 | 195,330,800 |
| 2025-12-02 | 498.00 | 498.00 | 424.00 | 424.00 | 424.00 | 435,834,400 |
| 2025-12-01 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 141,886,200 |
| 2025-11-28 | 498.00 | 498.00 | 478.00 | 482.00 | 482.00 | 118,540,600 |
| 2025-11-27 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | 63,359,100 |
| 2025-11-26 | 496.00 | 505.00 | 492.00 | 505.00 | 505.00 | 131,071,600 |
| 2025-11-25 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 80,254,600 |
| 2025-11-24 | 494.00 | 515.00 | 490.00 | 500.00 | 500.00 | 211,141,000 |
| 2025-11-21 | 492.00 | 494.00 | 480.00 | 494.00 | 494.00 | 110,905,400 |
| 2025-11-20 | 492.00 | 498.00 | 490.00 | 492.00 | 492.00 | 88,570,400 |
| 2025-11-19 | 486.00 | 494.00 | 484.00 | 492.00 | 492.00 | 97,718,800 |
| 2025-11-18 | 486.00 | 486.00 | 480.00 | 486.00 | 486.00 | 84,274,800 |
| 2025-11-17 | 478.00 | 486.00 | 470.00 | 486.00 | 486.00 | 153,782,400 |
| 2025-11-14 | 486.00 | 486.00 | 468.00 | 480.00 | 480.00 | 109,936,200 |
| 2025-11-13 | 486.00 | 490.00 | 476.00 | 490.00 | 490.00 | 135,131,000 |
| 2025-11-12 | 470.00 | 486.00 | 468.00 | 486.00 | 486.00 | 172,935,000 |
| 2025-11-11 | 472.00 | 474.00 | 460.00 | 470.00 | 470.00 | 132,373,800 |
| 2025-11-10 | 454.00 | 472.00 | 452.00 | 472.00 | 472.00 | 174,196,500 |
| 2025-11-07 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | 79,301,500 |
| 2025-11-06 | 440.00 | 454.00 | 438.00 | 452.00 | 452.00 | 92,974,900 |
| 2025-11-05 | 436.00 | 440.00 | 428.00 | 440.00 | 440.00 | 76,140,000 |
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.