Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 380.00 | 388.00 | 374.00 | 386.00 | 386.00 | 162,574,600 |
| 2025-08-12 | 360.00 | 378.00 | 356.00 | 378.00 | 378.00 | 179,335,900 |
| 2025-08-11 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | 128,385,100 |
| 2025-08-08 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | 73,401,700 |
| 2025-08-07 | 344.00 | 354.00 | 342.00 | 352.00 | 352.00 | 116,188,900 |
| 2025-08-06 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 113,584,300 |
| 2025-08-05 | 336.00 | 344.00 | 328.00 | 342.00 | 342.00 | 132,548,500 |
| 2025-08-04 | 308.00 | 340.00 | 308.00 | 336.00 | 336.00 | 164,148,600 |
| 2025-08-01 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | 57,157,500 |
| 2025-07-31 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 61,575,000 |
| 2025-07-30 | 302.00 | 322.00 | 300.00 | 314.00 | 314.00 | 140,698,400 |
| 2025-07-29 | 306.00 | 306.00 | 286.00 | 302.00 | 302.00 | 132,418,200 |
| 2025-07-28 | 288.00 | 306.00 | 286.00 | 306.00 | 306.00 | 169,873,000 |
| 2025-07-25 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 85,522,400 |
| 2025-07-24 | 286.00 | 292.00 | 284.00 | 290.00 | 290.00 | 74,025,500 |
| 2025-07-23 | 280.00 | 284.00 | 272.00 | 284.00 | 284.00 | 100,354,400 |
| 2025-07-22 | 280.00 | 282.00 | 270.00 | 278.00 | 278.00 | 123,931,400 |
| 2025-07-21 | 256.00 | 288.00 | 256.00 | 280.00 | 280.00 | 237,526,300 |
| 2025-07-18 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 58,431,900 |
| 2025-07-17 | 244.00 | 256.00 | 242.00 | 256.00 | 256.00 | 104,724,500 |
| 2025-07-16 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 49,504,000 |
| 2025-07-15 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 63,755,300 |
| 2025-07-14 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 74,637,200 |
| 2025-07-11 | 228.00 | 234.00 | 220.00 | 234.00 | 234.00 | 124,690,900 |
| 2025-07-10 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 121,846,300 |
| 2025-07-09 | 208.00 | 220.00 | 206.00 | 220.00 | 220.00 | 147,979,500 |
| 2025-07-08 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 31,339,000 |
| 2025-07-07 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 42,094,200 |
| 2025-07-04 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 37,048,500 |
| 2025-07-03 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 88,784,100 |
| 2025-07-02 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 52,263,500 |
| 2025-07-01 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 90,572,600 |
| 2025-06-30 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 46,423,500 |
| 2025-06-26 | 208.00 | 220.00 | 206.00 | 214.00 | 210.09 | 143,590,300 |
| 2025-06-25 | 196.00 | 206.00 | 195.00 | 206.00 | 202.24 | 110,031,600 |
| 2025-06-24 | 192.00 | 196.00 | 189.00 | 196.00 | 192.42 | 75,398,900 |
| 2025-06-23 | 196.00 | 196.00 | 168.00 | 193.00 | 189.47 | 145,051,300 |
| 2025-06-20 | 200.00 | 202.00 | 195.00 | 197.00 | 193.40 | 73,108,000 |
| 2025-06-19 | 214.00 | 216.00 | 198.00 | 202.00 | 198.31 | 82,614,100 |
| 2025-06-18 | 192.00 | 216.00 | 192.00 | 216.00 | 212.05 | 338,146,100 |
| 2025-06-17 | 228.00 | 228.00 | 187.00 | 195.00 | 191.44 | 205,868,700 |
| 2025-06-16 | 254.00 | 254.00 | 216.00 | 220.00 | 215.98 | 203,832,600 |
| 2025-06-13 | 262.00 | 264.00 | 246.00 | 254.00 | 249.36 | 51,756,600 |
| 2025-06-12 | 260.00 | 266.00 | 260.00 | 262.00 | 257.21 | 44,458,300 |
| 2025-06-11 | 256.00 | 266.00 | 224.00 | 260.00 | 255.25 | 137,891,400 |
| 2025-06-10 | 264.00 | 266.00 | 252.00 | 256.00 | 251.32 | 60,993,700 |
| 2025-06-05 | 262.00 | 268.00 | 256.00 | 266.00 | 261.14 | 79,491,000 |
| 2025-06-04 | 240.00 | 262.00 | 232.00 | 262.00 | 257.21 | 258,855,000 |
| 2025-06-03 | 258.00 | 278.00 | 220.00 | 220.00 | 215.98 | 230,507,000 |
| 2025-06-02 | 258.00 | 262.00 | 248.00 | 258.00 | 253.29 | 118,186,400 |
| 2025-05-28 | 270.00 | 270.00 | 256.00 | 258.00 | 253.29 | 104,464,000 |
| 2025-05-27 | 258.00 | 276.00 | 256.00 | 268.00 | 263.10 | 169,661,100 |
| 2025-05-26 | 258.00 | 262.00 | 254.00 | 258.00 | 253.29 | 58,987,300 |
| 2025-05-23 | 256.00 | 258.00 | 256.00 | 258.00 | 253.29 | 18,690,500 |
| 2025-05-22 | 260.00 | 262.00 | 256.00 | 260.00 | 255.25 | 67,138,400 |
| 2025-05-21 | 254.00 | 260.00 | 252.00 | 260.00 | 255.25 | 85,298,800 |
| 2025-05-20 | 252.00 | 254.00 | 248.00 | 254.00 | 249.36 | 57,320,600 |
| 2025-05-19 | 250.00 | 256.00 | 246.00 | 252.00 | 247.40 | 86,788,700 |
| 2025-05-16 | 256.00 | 256.00 | 246.00 | 246.00 | 241.51 | 25,818,000 |
| 2025-05-15 | 258.00 | 260.00 | 252.00 | 254.00 | 249.36 | 50,486,300 |
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.