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 |
| 2025-10-17 | 590.00 | 590.00 | 545.00 | 555.00 | 555.00 | 84,528,200 |
| 2025-10-16 | 555.00 | 590.00 | 550.00 | 585.00 | 585.00 | 103,241,300 |
| 2025-10-15 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 65,840,400 |
| 2025-10-14 | 545.00 | 570.00 | 530.00 | 545.00 | 545.00 | 131,016,100 |
| 2025-10-13 | 545.00 | 545.00 | 525.00 | 545.00 | 545.00 | 70,992,200 |
| 2025-10-10 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | 58,252,800 |
| 2025-10-09 | 535.00 | 565.00 | 515.00 | 550.00 | 550.00 | 147,584,600 |
| 2025-10-08 | 510.00 | 535.00 | 452.00 | 535.00 | 535.00 | 382,070,600 |
| 2025-10-07 | 560.00 | 570.00 | 515.00 | 530.00 | 530.00 | 137,424,400 |
| 2025-10-06 | 560.00 | 575.00 | 525.00 | 560.00 | 560.00 | 392,430,100 |
| 2025-10-03 | 650.00 | 690.00 | 615.00 | 615.00 | 615.00 | 280,233,600 |
| 2025-10-02 | 755.00 | 790.00 | 720.00 | 720.00 | 720.00 | 424,270,900 |
| 2025-10-01 | 750.00 | 770.00 | 745.00 | 745.00 | 745.00 | 334,666,900 |
| 2025-09-30 | 705.00 | 745.00 | 700.00 | 745.00 | 745.00 | 181,172,400 |
| 2025-09-29 | 720.00 | 725.00 | 650.00 | 700.00 | 700.00 | 288,838,000 |
| 2025-09-26 | 750.00 | 755.00 | 710.00 | 720.00 | 720.00 | 145,863,600 |
| 2025-09-25 | 735.00 | 765.00 | 735.00 | 750.00 | 750.00 | 235,710,200 |
| 2025-09-24 | 755.00 | 760.00 | 715.00 | 730.00 | 730.00 | 209,805,800 |
| 2025-09-23 | 745.00 | 760.00 | 710.00 | 745.00 | 745.00 | 290,552,400 |
| 2025-09-22 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 318,796,400 |
| 2025-09-19 | 690.00 | 730.00 | 685.00 | 720.00 | 720.00 | 221,062,500 |
| 2025-09-18 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | 245,792,100 |
| 2025-09-17 | 675.00 | 720.00 | 670.00 | 705.00 | 705.00 | 432,597,700 |
| 2025-09-16 | 670.00 | 670.00 | 635.00 | 670.00 | 670.00 | 156,303,300 |
| 2025-09-15 | 630.00 | 680.00 | 630.00 | 665.00 | 665.00 | 301,771,700 |
| 2025-09-12 | 655.00 | 675.00 | 605.00 | 630.00 | 630.00 | 256,154,500 |
| 2025-09-11 | 575.00 | 700.00 | 575.00 | 650.00 | 650.00 | 574,699,600 |
| 2025-09-10 | 525.00 | 575.00 | 510.00 | 570.00 | 570.00 | 245,135,600 |
| 2025-09-09 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 59,639,100 |
| 2025-09-08 | 520.00 | 555.00 | 510.00 | 520.00 | 520.00 | 285,298,800 |
| 2025-09-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-04 | 484.00 | 530.00 | 474.00 | 520.00 | 520.00 | 168,958,100 |
| 2025-09-03 | 500.00 | 500.00 | 478.00 | 486.00 | 486.00 | 155,414,900 |
| 2025-09-02 | 488.00 | 505.00 | 488.00 | 496.00 | 496.00 | 225,659,700 |
| 2025-09-01 | 476.00 | 492.00 | 458.00 | 486.00 | 486.00 | 380,132,100 |
| 2025-08-29 | 492.00 | 494.00 | 480.00 | 488.00 | 488.00 | 143,323,500 |
| 2025-08-28 | 498.00 | 505.00 | 490.00 | 496.00 | 496.00 | 207,643,900 |
| 2025-08-27 | 494.00 | 500.00 | 486.00 | 500.00 | 500.00 | 351,663,300 |
| 2025-08-26 | 472.00 | 494.00 | 470.00 | 490.00 | 490.00 | 266,505,300 |
| 2025-08-25 | 476.00 | 476.00 | 438.00 | 470.00 | 470.00 | 287,998,600 |
| 2025-08-22 | 448.00 | 482.00 | 448.00 | 480.00 | 480.00 | 563,926,100 |
| 2025-08-21 | 400.00 | 448.00 | 400.00 | 448.00 | 448.00 | 365,292,800 |
| 2025-08-20 | 398.00 | 400.00 | 392.00 | 396.00 | 396.00 | 168,640,500 |
| 2025-08-19 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 158,390,100 |
| 2025-08-18 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2025-08-15 | 392.00 | 404.00 | 388.00 | 402.00 | 402.00 | 201,919,100 |
| 2025-08-14 | 390.00 | 400.00 | 388.00 | 392.00 | 392.00 | 167,484,900 |
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.