Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 252.00 | 260.00 | 250.00 | 256.00 | 251.32 | 88,421,500 |
| 2025-05-09 | 258.00 | 260.00 | 248.00 | 252.00 | 247.40 | 67,202,300 |
| 2025-05-08 | 250.00 | 258.00 | 248.00 | 258.00 | 253.29 | 85,010,600 |
| 2025-05-07 | 256.00 | 258.00 | 248.00 | 250.00 | 245.43 | 71,758,800 |
| 2025-05-06 | 264.00 | 268.00 | 242.00 | 258.00 | 253.29 | 179,382,200 |
| 2025-05-05 | 264.00 | 276.00 | 244.00 | 264.00 | 259.18 | 206,966,900 |
| 2025-05-02 | 256.00 | 268.00 | 256.00 | 256.00 | 251.32 | 210,066,600 |
| 2025-04-30 | 282.00 | 310.00 | 282.00 | 300.00 | 294.52 | 233,947,500 |
| 2025-04-29 | 330.00 | 330.00 | 330.00 | 330.00 | 323.97 | 12,406,000 |
| 2025-04-28 | 388.00 | 388.00 | 388.00 | 388.00 | 380.91 | 32,979,700 |
| 2025-04-25 | 535.00 | 540.00 | 456.00 | 456.00 | 447.67 | 109,123,200 |
| 2025-04-24 | 505.00 | 550.00 | 500.00 | 535.00 | 525.23 | 105,888,000 |
| 2025-04-23 | 496.00 | 505.00 | 480.00 | 500.00 | 490.87 | 110,909,600 |
| 2025-04-22 | 498.00 | 520.00 | 442.00 | 505.00 | 495.78 | 134,022,400 |
| 2025-04-21 | 505.00 | 505.00 | 505.00 | 505.00 | 495.78 | 0 |
| 2025-04-17 | 488.00 | 510.00 | 482.00 | 505.00 | 495.78 | 130,434,100 |
| 2025-04-16 | 472.00 | 488.00 | 470.00 | 488.00 | 479.09 | 90,212,800 |
| 2025-04-15 | 462.00 | 476.00 | 458.00 | 470.00 | 461.41 | 96,806,300 |
| 2025-04-14 | 440.00 | 460.00 | 436.00 | 460.00 | 451.60 | 110,513,100 |
| 2025-04-11 | 426.00 | 436.00 | 406.00 | 436.00 | 428.04 | 158,231,100 |
| 2025-04-10 | 402.00 | 444.00 | 400.00 | 440.00 | 431.96 | 170,370,300 |
| 2025-04-09 | 382.00 | 402.00 | 382.00 | 400.00 | 392.69 | 95,190,200 |
| 2025-04-08 | 380.00 | 388.00 | 368.00 | 382.00 | 375.02 | 155,022,400 |
| 2025-03-27 | 372.00 | 426.00 | 360.00 | 416.00 | 408.40 | 281,379,900 |
| 2025-03-26 | 332.00 | 370.00 | 332.00 | 370.00 | 363.24 | 143,962,700 |
| 2025-03-25 | 318.00 | 332.00 | 318.00 | 330.00 | 323.97 | 188,555,300 |
| 2025-03-24 | 318.00 | 322.00 | 306.00 | 320.00 | 314.15 | 137,717,500 |
| 2025-03-21 | 332.00 | 334.00 | 314.00 | 314.00 | 308.26 | 78,883,300 |
| 2025-03-20 | 322.00 | 334.00 | 316.00 | 330.00 | 323.97 | 148,358,500 |
| 2025-03-19 | 310.00 | 330.00 | 300.00 | 322.00 | 316.12 | 130,785,900 |
| 2025-03-18 | 326.00 | 334.00 | 264.00 | 310.00 | 304.34 | 158,246,200 |
| 2025-03-17 | 452.00 | 500.00 | 324.00 | 324.00 | 318.08 | 263,924,000 |
| 2025-03-14 | 354.00 | 432.00 | 354.00 | 432.00 | 424.11 | 238,636,600 |
| 2025-03-13 | 356.00 | 358.00 | 332.00 | 346.00 | 339.68 | 136,146,100 |
| 2025-03-12 | 306.00 | 352.00 | 304.00 | 352.00 | 345.57 | 164,573,400 |
| 2025-03-11 | 302.00 | 312.00 | 290.00 | 306.00 | 300.41 | 89,154,800 |
| 2025-03-10 | 300.00 | 306.00 | 288.00 | 302.00 | 296.48 | 134,153,000 |
| 2025-03-07 | 274.00 | 310.00 | 272.00 | 300.00 | 294.52 | 126,888,200 |
| 2025-03-06 | 270.00 | 276.00 | 260.00 | 274.00 | 268.99 | 77,346,700 |
| 2025-03-05 | 278.00 | 284.00 | 260.00 | 268.00 | 263.10 | 149,084,200 |
| 2025-03-04 | 288.00 | 290.00 | 260.00 | 278.00 | 272.92 | 137,304,700 |
| 2025-03-03 | 278.00 | 290.00 | 270.00 | 288.00 | 282.74 | 119,555,700 |
| 2025-02-28 | 278.00 | 280.00 | 270.00 | 278.00 | 272.92 | 63,917,100 |
| 2025-02-27 | 276.00 | 284.00 | 272.00 | 278.00 | 272.92 | 24,581,000 |
| 2025-02-26 | 272.00 | 278.00 | 264.00 | 276.00 | 270.96 | 51,171,300 |
| 2025-02-25 | 290.00 | 296.00 | 266.00 | 272.00 | 267.03 | 67,316,700 |
| 2025-02-24 | 300.00 | 302.00 | 286.00 | 290.00 | 284.70 | 89,620,400 |
| 2025-02-21 | 302.00 | 312.00 | 260.00 | 300.00 | 294.52 | 125,062,600 |
| 2025-02-20 | 318.00 | 336.00 | 276.00 | 302.00 | 296.48 | 222,682,800 |
| 2025-02-19 | 270.00 | 306.00 | 250.00 | 306.00 | 300.41 | 335,445,300 |
| 2025-02-18 | 200.00 | 246.00 | 200.00 | 246.00 | 241.51 | 129,301,400 |
| 2025-02-17 | 146.00 | 183.00 | 146.00 | 183.00 | 179.66 | 235,371,500 |
| 2025-02-14 | 132.00 | 140.00 | 132.00 | 136.00 | 133.52 | 86,302,500 |
| 2025-02-13 | 132.00 | 136.00 | 130.00 | 132.00 | 129.59 | 77,380,700 |
| 2025-02-12 | 131.00 | 136.00 | 131.00 | 132.00 | 129.59 | 39,194,100 |
| 2025-02-11 | 139.00 | 140.00 | 130.00 | 131.00 | 128.61 | 141,044,300 |
| 2025-02-10 | 128.00 | 139.00 | 127.00 | 139.00 | 136.46 | 123,694,300 |
| 2025-02-07 | 129.00 | 129.00 | 126.00 | 127.00 | 124.68 | 64,065,700 |
| 2025-02-06 | 128.00 | 130.00 | 125.00 | 129.00 | 126.64 | 51,319,500 |
| 2025-02-05 | 126.00 | 130.00 | 123.00 | 127.00 | 124.68 | 96,135,500 |
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.