Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 436.00 | 440.00 | 428.00 | 440.00 | 440.00 | 76,140,000 |
| 2025-11-04 | 426.00 | 438.00 | 412.00 | 438.00 | 438.00 | 188,283,900 |
| 2025-11-03 | 505.00 | 505.00 | 426.00 | 428.00 | 428.00 | 415,811,500 |
| 2025-10-31 | 466.00 | 510.00 | 466.00 | 500.00 | 500.00 | 289,637,200 |
| 2025-10-30 | 472.00 | 472.00 | 446.00 | 458.00 | 458.00 | 51,569,000 |
| 2025-10-29 | 438.00 | 472.00 | 408.00 | 472.00 | 472.00 | 197,381,500 |
| 2025-10-28 | 550.00 | 555.00 | 468.00 | 468.00 | 468.00 | 304,031,900 |
| 2025-10-27 | 600.00 | 600.00 | 525.00 | 550.00 | 550.00 | 149,146,800 |
| 2025-10-24 | 600.00 | 625.00 | 560.00 | 600.00 | 600.00 | 175,772,100 |
| 2025-10-23 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 117,740,900 |
| 2025-10-22 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 107,549,500 |
| 2025-10-21 | 575.00 | 585.00 | 550.00 | 575.00 | 575.00 | 126,175,700 |
| 2025-10-20 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 105,002,100 |
← NewerPage 5 of 5 · 253 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.