Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 123.00 | 131.00 | 122.00 | 125.00 | 122.72 | 113,590,000 |
| 2025-02-03 | 123.00 | 135.00 | 116.00 | 120.00 | 117.81 | 120,043,800 |
| 2025-01-31 | 123.00 | 130.00 | 114.00 | 123.00 | 120.75 | 140,379,300 |
| 2025-01-30 | 111.00 | 130.00 | 109.00 | 123.00 | 120.75 | 101,735,900 |
| 2025-01-24 | 111.00 | 113.00 | 108.00 | 111.00 | 108.97 | 63,351,300 |
| 2025-01-23 | 110.00 | 116.00 | 109.00 | 112.00 | 109.95 | 78,672,000 |
| 2025-01-22 | 108.00 | 112.00 | 105.00 | 109.00 | 107.01 | 104,588,400 |
| 2025-01-21 | 111.00 | 112.00 | 107.00 | 107.00 | 105.05 | 61,720,100 |
| 2025-01-20 | 110.00 | 114.00 | 109.00 | 111.00 | 108.97 | 30,641,400 |
| 2025-01-17 | 121.00 | 122.00 | 103.00 | 111.00 | 108.97 | 198,948,400 |
| 2025-01-16 | 113.00 | 122.00 | 111.00 | 121.00 | 118.79 | 227,581,300 |
| 2025-01-15 | 162.00 | 164.00 | 108.00 | 113.00 | 110.94 | 264,584,200 |
| 2025-01-14 | 208.00 | 210.00 | 159.00 | 161.00 | 158.06 | 557,416,500 |
| 2025-01-13 | 197.00 | 210.00 | 197.00 | 208.00 | 204.20 | 351,018,900 |
| 2025-01-10 | 196.00 | 198.00 | 196.00 | 197.00 | 193.40 | 121,774,000 |
| 2025-01-09 | 194.00 | 196.00 | 193.00 | 196.00 | 192.42 | 113,577,300 |
| 2025-01-08 | 194.00 | 194.00 | 190.00 | 194.00 | 190.46 | 259,472,900 |
| 2025-01-07 | 196.00 | 198.00 | 193.00 | 194.00 | 190.46 | 196,479,700 |
| 2025-01-06 | 200.00 | 202.00 | 195.00 | 197.00 | 193.40 | 154,765,200 |
| 2025-01-03 | 196.00 | 204.00 | 196.00 | 200.00 | 196.35 | 242,177,200 |
| 2025-01-02 | 195.00 | 196.00 | 189.00 | 196.00 | 192.42 | 214,345,000 |
| 2024-12-30 | 195.00 | 195.00 | 191.00 | 195.00 | 191.44 | 108,882,200 |
| 2024-12-27 | 195.00 | 197.00 | 194.00 | 195.00 | 191.44 | 187,306,700 |
| 2024-12-24 | 194.00 | 198.00 | 193.00 | 197.00 | 193.40 | 78,016,300 |
| 2024-12-23 | 192.00 | 195.00 | 191.00 | 194.00 | 190.46 | 199,868,600 |
| 2024-12-20 | 188.00 | 192.00 | 187.00 | 192.00 | 188.49 | 280,054,100 |
| 2024-12-19 | 195.00 | 196.00 | 186.00 | 187.00 | 183.58 | 156,374,900 |
| 2024-12-18 | 198.00 | 198.00 | 193.00 | 196.00 | 192.42 | 140,577,900 |
| 2024-12-17 | 193.00 | 196.00 | 187.00 | 196.00 | 192.42 | 217,633,500 |
| 2024-12-16 | 194.00 | 195.00 | 190.00 | 193.00 | 189.47 | 137,181,300 |
| 2024-12-13 | 199.00 | 202.00 | 190.00 | 194.00 | 190.46 | 253,411,000 |
| 2024-12-12 | 196.00 | 202.00 | 196.00 | 198.00 | 194.38 | 236,274,200 |
| 2024-12-11 | 194.00 | 197.00 | 192.00 | 196.00 | 192.42 | 171,646,000 |
| 2024-12-10 | 197.00 | 200.00 | 191.00 | 194.00 | 190.46 | 166,270,800 |
| 2024-12-09 | 204.00 | 206.00 | 193.00 | 197.00 | 193.40 | 309,081,600 |
| 2024-12-06 | 199.00 | 214.00 | 198.00 | 204.00 | 200.27 | 157,852,400 |
| 2024-12-05 | 199.00 | 200.00 | 196.00 | 199.00 | 195.36 | 105,756,000 |
| 2024-12-04 | 202.00 | 206.00 | 194.00 | 199.00 | 195.36 | 280,574,100 |
| 2024-12-03 | 206.00 | 208.00 | 189.00 | 200.00 | 196.35 | 166,904,500 |
| 2024-12-02 | 192.00 | 206.00 | 191.00 | 206.00 | 202.24 | 238,835,900 |
| 2024-11-29 | 190.00 | 193.00 | 188.00 | 192.00 | 188.49 | 242,896,600 |
| 2024-11-28 | 190.00 | 191.00 | 187.00 | 190.00 | 186.53 | 171,775,400 |
| 2024-11-26 | 193.00 | 194.00 | 183.00 | 189.00 | 185.55 | 151,332,100 |
| 2024-11-25 | 187.00 | 194.00 | 185.00 | 193.00 | 189.47 | 328,828,900 |
| 2024-11-22 | 186.00 | 188.00 | 183.00 | 186.00 | 182.60 | 203,905,600 |
| 2024-11-21 | 185.00 | 190.00 | 184.00 | 186.00 | 182.60 | 122,170,400 |
| 2024-11-20 | 182.00 | 188.00 | 182.00 | 185.00 | 181.62 | 290,104,400 |
| 2024-11-19 | 179.00 | 183.00 | 176.00 | 182.00 | 178.68 | 199,440,300 |
| 2024-11-18 | 180.00 | 185.00 | 177.00 | 178.00 | 174.75 | 196,138,800 |
| 2024-11-15 | 188.00 | 188.00 | 175.00 | 180.00 | 176.71 | 302,732,800 |
| 2024-11-14 | 175.00 | 188.00 | 172.00 | 187.00 | 183.58 | 352,779,700 |
| 2024-11-13 | 168.00 | 176.00 | 166.00 | 174.00 | 170.82 | 56,552,700 |
| 2024-11-12 | 182.00 | 182.00 | 166.00 | 171.00 | 167.88 | 408,690,800 |
| 2024-11-11 | 180.00 | 188.00 | 178.00 | 180.00 | 176.71 | 212,983,500 |
| 2024-11-08 | 179.00 | 195.00 | 168.00 | 180.00 | 176.71 | 260,832,600 |
| 2024-11-07 | 226.00 | 226.00 | 173.00 | 179.00 | 175.73 | 186,266,100 |
| 2024-11-06 | 224.00 | 228.00 | 220.00 | 226.00 | 221.87 | 176,702,800 |
| 2024-11-05 | 224.00 | 228.00 | 222.00 | 224.00 | 219.91 | 129,783,300 |
| 2024-11-04 | 228.00 | 228.00 | 218.00 | 224.00 | 219.91 | 236,699,900 |
| 2024-11-01 | 226.00 | 230.00 | 222.00 | 228.00 | 223.84 | 132,202,600 |
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.