Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 284.00 | 292.00 | 278.00 | 290.00 | 284.70 | 225,402,700 |
| 2024-08-06 | 282.00 | 292.00 | 282.00 | 282.00 | 276.85 | 168,283,500 |
| 2024-08-05 | 302.00 | 302.00 | 276.00 | 282.00 | 276.85 | 153,851,300 |
| 2024-08-02 | 292.00 | 304.00 | 286.00 | 304.00 | 298.45 | 316,791,100 |
| 2024-08-01 | 296.00 | 296.00 | 282.00 | 292.00 | 286.67 | 151,543,400 |
| 2024-07-31 | 292.00 | 308.00 | 280.00 | 296.00 | 290.59 | 205,557,300 |
| 2024-07-30 | 290.00 | 298.00 | 284.00 | 292.00 | 286.67 | 146,888,300 |
| 2024-07-29 | 294.00 | 294.00 | 272.00 | 290.00 | 284.70 | 181,981,200 |
| 2024-07-26 | 302.00 | 306.00 | 290.00 | 292.00 | 286.67 | 175,543,300 |
| 2024-07-25 | 312.00 | 318.00 | 292.00 | 302.00 | 296.48 | 183,959,500 |
| 2024-07-24 | 300.00 | 316.00 | 298.00 | 312.00 | 306.30 | 177,920,800 |
| 2024-07-23 | 288.00 | 302.00 | 288.00 | 300.00 | 294.52 | 151,791,800 |
| 2024-07-22 | 280.00 | 290.00 | 278.00 | 288.00 | 282.74 | 143,027,500 |
| 2024-07-19 | 264.00 | 286.00 | 256.00 | 280.00 | 274.89 | 272,582,700 |
| 2024-07-18 | 254.00 | 266.00 | 252.00 | 264.00 | 259.18 | 183,470,700 |
| 2024-07-17 | 256.00 | 262.00 | 246.00 | 254.00 | 249.36 | 149,809,500 |
| 2024-07-16 | 244.00 | 256.00 | 244.00 | 256.00 | 251.32 | 126,629,500 |
| 2024-07-15 | 250.00 | 250.00 | 240.00 | 246.00 | 241.51 | 165,824,800 |
| 2024-07-12 | 246.00 | 254.00 | 244.00 | 250.00 | 245.43 | 137,657,300 |
| 2024-07-11 | 240.00 | 248.00 | 240.00 | 246.00 | 241.51 | 107,776,600 |
| 2024-07-10 | 228.00 | 242.00 | 226.00 | 240.00 | 235.62 | 235,731,100 |
| 2024-07-09 | 226.00 | 230.00 | 222.00 | 230.00 | 225.80 | 145,794,200 |
| 2024-07-08 | 246.00 | 246.00 | 226.00 | 226.00 | 220.01 | 145,093,900 |
| 2024-07-05 | 232.00 | 250.00 | 230.00 | 244.00 | 237.53 | 215,760,200 |
| 2024-07-04 | 224.00 | 234.00 | 222.00 | 232.00 | 225.85 | 186,605,200 |
| 2024-07-03 | 216.00 | 226.00 | 212.00 | 224.00 | 218.06 | 155,401,900 |
| 2024-07-02 | 208.00 | 216.00 | 206.00 | 216.00 | 210.27 | 172,905,900 |
| 2024-07-01 | 212.00 | 216.00 | 204.00 | 208.00 | 202.48 | 102,212,900 |
| 2024-06-28 | 196.00 | 216.00 | 196.00 | 216.00 | 210.27 | 185,827,800 |
| 2024-06-27 | 190.00 | 198.00 | 189.00 | 197.00 | 191.78 | 231,220,100 |
| 2024-06-26 | 189.00 | 194.00 | 186.00 | 192.00 | 186.91 | 139,298,000 |
| 2024-06-25 | 190.00 | 190.00 | 187.00 | 189.00 | 183.99 | 107,553,800 |
| 2024-06-24 | 182.00 | 190.00 | 181.00 | 190.00 | 184.96 | 180,111,300 |
| 2024-06-21 | 178.00 | 183.00 | 177.00 | 181.00 | 176.20 | 207,288,000 |
| 2024-06-20 | 173.00 | 178.00 | 172.00 | 178.00 | 173.28 | 175,734,000 |
| 2024-06-19 | 171.00 | 174.00 | 169.00 | 173.00 | 168.41 | 204,120,400 |
| 2024-06-14 | 172.00 | 173.00 | 169.00 | 171.00 | 166.46 | 170,686,800 |
| 2024-06-13 | 173.00 | 175.00 | 170.00 | 172.00 | 167.44 | 219,811,200 |
| 2024-06-12 | 166.00 | 173.00 | 163.00 | 173.00 | 168.41 | 224,606,300 |
| 2024-06-11 | 163.00 | 167.00 | 162.00 | 167.00 | 162.57 | 156,719,600 |
| 2024-06-10 | 163.00 | 165.00 | 157.00 | 164.00 | 159.65 | 295,390,400 |
| 2024-06-07 | 161.00 | 165.00 | 160.00 | 163.00 | 158.68 | 194,529,400 |
| 2024-06-06 | 159.00 | 161.00 | 156.00 | 161.00 | 156.73 | 113,767,800 |
| 2024-06-05 | 159.00 | 160.00 | 155.00 | 159.00 | 154.78 | 216,602,600 |
| 2024-06-04 | 156.00 | 160.00 | 156.00 | 160.00 | 155.76 | 309,398,100 |
| 2024-06-03 | 159.00 | 159.00 | 155.00 | 159.00 | 154.78 | 134,141,400 |
| 2024-05-31 | 157.00 | 160.00 | 152.00 | 159.00 | 154.78 | 125,881,400 |
| 2024-05-30 | 157.00 | 158.00 | 151.00 | 157.00 | 152.84 | 255,604,900 |
| 2024-05-29 | 166.00 | 166.00 | 156.00 | 156.00 | 151.86 | 167,004,100 |
| 2024-05-28 | 163.00 | 166.00 | 160.00 | 165.00 | 160.62 | 222,661,000 |
| 2024-05-27 | 157.00 | 164.00 | 156.00 | 164.00 | 159.65 | 192,415,400 |
| 2024-05-22 | 156.00 | 160.00 | 155.00 | 158.00 | 153.81 | 136,163,800 |
| 2024-05-21 | 159.00 | 160.00 | 154.00 | 158.00 | 153.81 | 186,121,400 |
| 2024-05-20 | 157.00 | 163.00 | 153.00 | 160.00 | 155.76 | 210,873,100 |
| 2024-05-17 | 153.00 | 157.00 | 150.00 | 157.00 | 152.84 | 187,489,700 |
| 2024-05-16 | 159.00 | 160.00 | 152.00 | 152.00 | 147.97 | 182,628,900 |
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.