Sarana Mitra Luas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 278.00 | 278.00 | 256.00 | 272.00 | 272.00 | 12,680,600 |
| 2026-05-07 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | 6,152,200 |
| 2026-05-06 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 2,991,400 |
| 2026-05-05 | 280.00 | 282.00 | 272.00 | 280.00 | 280.00 | 3,575,000 |
| 2026-05-04 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 4,567,500 |
| 2026-05-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-04-30 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | 6,807,700 |
| 2026-04-29 | 284.00 | 292.00 | 280.00 | 284.00 | 284.00 | 6,632,000 |
| 2026-04-28 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | 10,185,200 |
| 2026-04-27 | 270.00 | 296.00 | 260.00 | 292.00 | 292.00 | 12,515,400 |
| 2026-04-24 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 5,884,500 |
← NewerPage 3 of 3 · 131 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.