Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 422.00 | 482.00 | 410.00 | 482.00 | 482.00 | 99,003,900 |
| 2026-10-15 | 486.00 | 488.00 | 478.00 | 482.00 | 482.00 | 41,957,400 |
| 2026-10-14 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | 47,352,700 |
| 2026-10-13 | 494.00 | 494.00 | 460.00 | 488.00 | 488.00 | 79,208,700 |
| 2026-10-12 | 486.00 | 500.00 | 486.00 | 488.00 | 488.00 | 81,491,200 |
| 2026-10-09 | 478.00 | 488.00 | 478.00 | 486.00 | 486.00 | 67,048,100 |
| 2026-10-08 | 480.00 | 484.00 | 474.00 | 476.00 | 476.00 | 61,246,300 |
| 2026-10-07 | 474.00 | 482.00 | 472.00 | 480.00 | 480.00 | 62,468,900 |
| 2026-10-06 | 464.00 | 474.00 | 454.00 | 472.00 | 472.00 | 55,735,400 |
| 2026-10-05 | 448.00 | 466.00 | 444.00 | 464.00 | 464.00 | 116,395,100 |
| 2026-10-02 | 446.00 | 452.00 | 432.00 | 446.00 | 446.00 | 40,867,300 |
| 2026-10-01 | 450.00 | 456.00 | 444.00 | 446.00 | 446.00 | 44,041,600 |
| 2026-09-30 | 440.00 | 450.00 | 438.00 | 450.00 | 450.00 | 63,497,700 |
| 2026-09-29 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 57,878,200 |
| 2026-09-28 | 436.00 | 436.00 | 414.00 | 430.00 | 430.00 | 64,380,900 |
| 2026-09-25 | 446.00 | 448.00 | 406.00 | 424.00 | 424.00 | 60,473,500 |
| 2026-09-24 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | 20,469,600 |
| 2026-09-23 | 438.00 | 450.00 | 430.00 | 446.00 | 446.00 | 64,733,200 |
| 2026-09-22 | 428.00 | 438.00 | 424.00 | 436.00 | 436.00 | 44,070,600 |
| 2026-09-21 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | 41,779,300 |
| 2026-09-18 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | 46,145,400 |
Page 1 of 1 · 21 trading days
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.