Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 226.00 | 230.00 | 224.00 | 226.00 | 221.87 | 135,035,900 |
| 2024-10-30 | 230.00 | 230.00 | 222.00 | 226.00 | 221.87 | 147,459,100 |
| 2024-10-29 | 230.00 | 232.00 | 228.00 | 230.00 | 225.80 | 159,748,300 |
| 2024-10-28 | 224.00 | 232.00 | 222.00 | 228.00 | 223.84 | 96,814,700 |
| 2024-10-25 | 228.00 | 228.00 | 218.00 | 224.00 | 219.91 | 214,502,800 |
| 2024-10-24 | 232.00 | 232.00 | 224.00 | 226.00 | 221.87 | 133,464,000 |
| 2024-10-23 | 234.00 | 234.00 | 226.00 | 232.00 | 227.76 | 192,071,000 |
| 2024-10-22 | 230.00 | 236.00 | 224.00 | 234.00 | 229.73 | 187,433,900 |
| 2024-10-21 | 226.00 | 230.00 | 222.00 | 230.00 | 225.80 | 133,817,200 |
| 2024-10-18 | 222.00 | 226.00 | 216.00 | 226.00 | 221.87 | 193,483,000 |
| 2024-10-17 | 224.00 | 224.00 | 214.00 | 222.00 | 217.94 | 221,138,100 |
| 2024-10-16 | 220.00 | 224.00 | 214.00 | 224.00 | 219.91 | 127,563,900 |
| 2024-10-15 | 216.00 | 224.00 | 212.00 | 220.00 | 215.98 | 164,761,900 |
| 2024-10-14 | 206.00 | 220.00 | 204.00 | 216.00 | 212.05 | 303,408,800 |
| 2024-10-11 | 208.00 | 212.00 | 202.00 | 208.00 | 204.20 | 183,056,700 |
| 2024-10-10 | 220.00 | 220.00 | 204.00 | 208.00 | 204.20 | 186,640,700 |
| 2024-10-09 | 214.00 | 220.00 | 212.00 | 218.00 | 214.02 | 208,624,700 |
| 2024-10-08 | 210.00 | 214.00 | 208.00 | 214.00 | 210.09 | 166,777,600 |
| 2024-10-07 | 216.00 | 216.00 | 204.00 | 212.00 | 208.13 | 197,777,500 |
| 2024-10-04 | 212.00 | 216.00 | 204.00 | 216.00 | 212.05 | 232,119,900 |
| 2024-10-03 | 202.00 | 216.00 | 202.00 | 212.00 | 208.13 | 258,476,700 |
| 2024-10-02 | 208.00 | 208.00 | 197.00 | 208.00 | 204.20 | 142,557,400 |
| 2024-10-01 | 206.00 | 210.00 | 206.00 | 208.00 | 204.20 | 127,094,000 |
| 2024-09-30 | 206.00 | 210.00 | 204.00 | 206.00 | 202.24 | 113,885,400 |
| 2024-09-27 | 208.00 | 208.00 | 198.00 | 206.00 | 202.24 | 185,994,900 |
| 2024-09-26 | 210.00 | 210.00 | 202.00 | 208.00 | 204.20 | 118,213,600 |
| 2024-09-25 | 214.00 | 214.00 | 206.00 | 210.00 | 206.16 | 139,591,100 |
| 2024-09-24 | 214.00 | 216.00 | 210.00 | 214.00 | 210.09 | 192,045,300 |
| 2024-09-23 | 216.00 | 216.00 | 206.00 | 214.00 | 210.09 | 115,388,100 |
| 2024-09-20 | 216.00 | 218.00 | 208.00 | 216.00 | 212.05 | 236,445,200 |
| 2024-09-19 | 212.00 | 216.00 | 206.00 | 216.00 | 212.05 | 264,567,700 |
| 2024-09-18 | 222.00 | 224.00 | 202.00 | 212.00 | 208.13 | 131,438,800 |
| 2024-09-17 | 216.00 | 226.00 | 214.00 | 222.00 | 217.94 | 194,448,600 |
| 2024-09-13 | 214.00 | 218.00 | 212.00 | 216.00 | 212.05 | 156,745,800 |
| 2024-09-12 | 208.00 | 216.00 | 206.00 | 214.00 | 210.09 | 189,249,200 |
| 2024-09-11 | 234.00 | 234.00 | 193.00 | 208.00 | 204.20 | 146,290,700 |
| 2024-09-10 | 280.00 | 280.00 | 218.00 | 230.00 | 225.80 | 241,333,200 |
| 2024-09-09 | 280.00 | 286.00 | 272.00 | 280.00 | 274.89 | 242,768,000 |
| 2024-09-06 | 276.00 | 280.00 | 270.00 | 280.00 | 274.89 | 213,544,000 |
| 2024-09-05 | 270.00 | 278.00 | 268.00 | 276.00 | 270.96 | 230,869,700 |
| 2024-09-04 | 260.00 | 272.00 | 254.00 | 270.00 | 265.07 | 304,155,500 |
| 2024-09-03 | 280.00 | 282.00 | 248.00 | 260.00 | 255.25 | 247,403,100 |
| 2024-09-02 | 278.00 | 282.00 | 270.00 | 280.00 | 274.89 | 169,068,600 |
| 2024-08-30 | 278.00 | 288.00 | 276.00 | 278.00 | 272.92 | 184,938,600 |
| 2024-08-29 | 278.00 | 284.00 | 272.00 | 278.00 | 272.92 | 216,839,000 |
| 2024-08-28 | 306.00 | 306.00 | 270.00 | 278.00 | 272.92 | 219,886,600 |
| 2024-08-27 | 288.00 | 308.00 | 282.00 | 306.00 | 300.41 | 283,821,000 |
| 2024-08-26 | 366.00 | 368.00 | 278.00 | 286.00 | 280.78 | 301,804,500 |
| 2024-08-23 | 352.00 | 376.00 | 342.00 | 366.00 | 359.31 | 231,795,100 |
| 2024-08-22 | 312.00 | 352.00 | 306.00 | 350.00 | 343.61 | 328,695,900 |
| 2024-08-21 | 308.00 | 314.00 | 302.00 | 314.00 | 308.26 | 146,756,500 |
| 2024-08-20 | 330.00 | 330.00 | 300.00 | 306.00 | 300.41 | 195,207,000 |
| 2024-08-19 | 314.00 | 330.00 | 312.00 | 330.00 | 323.97 | 211,665,300 |
| 2024-08-16 | 316.00 | 316.00 | 304.00 | 314.00 | 308.26 | 195,445,200 |
| 2024-08-15 | 294.00 | 330.00 | 288.00 | 316.00 | 310.23 | 209,924,400 |
| 2024-08-14 | 302.00 | 302.00 | 284.00 | 294.00 | 288.63 | 156,540,600 |
| 2024-08-13 | 296.00 | 302.00 | 290.00 | 298.00 | 292.56 | 156,599,800 |
| 2024-08-12 | 292.00 | 296.00 | 284.00 | 296.00 | 290.59 | 154,728,600 |
| 2024-08-09 | 288.00 | 300.00 | 288.00 | 292.00 | 286.67 | 173,774,300 |
| 2024-08-08 | 290.00 | 292.00 | 282.00 | 290.00 | 284.70 | 127,168,100 |
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.