SMLE
Sinergi Multi Lestarindo Tbk.
143
-2 (
-1,38%)
At close:
Mar 07, 10:46 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 146 | 156 | 145 | 148 | 148 | 2.459.900 |
| Mar 02, 2026 | 154 | 154 | 146 | 146 | 146 | 2.540.300 |
| Feb 27, 2026 | 156 | 158 | 151 | 158 | 158 | 1.831.400 |
| Feb 26, 2026 | 160 | 163 | 155 | 158 | 158 | 1.396.500 |
| Feb 25, 2026 | 161 | 164 | 153 | 162 | 162 | 1.964.300 |
| Feb 24, 2026 | 165 | 165 | 160 | 161 | 161 | 1.061.200 |
| Feb 23, 2026 | 161 | 170 | 158 | 165 | 165 | 2.859.900 |
| Feb 20, 2026 | 162 | 163 | 159 | 160 | 160 | 1.551.800 |
| Feb 19, 2026 | 167 | 170 | 159 | 161 | 161 | 3.008.800 |
| Feb 18, 2026 | 164 | 172 | 162 | 165 | 165 | 11.785.300 |
| Feb 13, 2026 | 166 | 167 | 163 | 164 | 164 | 1.010.000 |
| Feb 12, 2026 | 170 | 170 | 165 | 167 | 167 | 1.034.900 |
| Feb 11, 2026 | 168 | 172 | 164 | 170 | 170 | 1.910.600 |
| Feb 10, 2026 | 167 | 170 | 161 | 168 | 168 | 2.229.500 |
| Feb 09, 2026 | 164 | 186 | 164 | 166 | 166 | 20.299.100 |
| Feb 06, 2026 | 165 | 165 | 157 | 164 | 164 | 4.727.300 |
| Feb 05, 2026 | 170 | 170 | 156 | 165 | 165 | 6.630.500 |
| Feb 04, 2026 | 167 | 189 | 162 | 168 | 168 | 6.025.800 |
| Feb 03, 2026 | 160 | 170 | 160 | 164 | 164 | 900.500 |
| Feb 02, 2026 | 167 | 170 | 153 | 160 | 160 | 1.226.900 |
| Jan 30, 2026 | 171 | 175 | 153 | 171 | 171 | 3.039.600 |
| Jan 29, 2026 | 182 | 182 | 153 | 170 | 170 | 4.577.800 |
| Jan 28, 2026 | 186 | 200 | 168 | 180 | 180 | 8.791.000 |
| Jan 27, 2026 | 190 | 197 | 184 | 188 | 188 | 2.972.300 |
| Jan 26, 2026 | 185 | 200 | 185 | 187 | 187 | 1.086.400 |
| Jan 23, 2026 | 194 | 196 | 183 | 185 | 185 | 3.462.700 |
| Jan 22, 2026 | 197 | 200 | 192 | 194 | 194 | 1.512.200 |
| Jan 21, 2026 | 204 | 204 | 193 | 193 | 193 | 1.591.200 |
| Jan 20, 2026 | 194 | 208 | 194 | 202 | 202 | 6.430.400 |
| Jan 19, 2026 | 194 | 208 | 188 | 192 | 192 | 4.383.800 |
| Jan 15, 2026 | 200 | 202 | 193 | 194 | 194 | 3.181.000 |
| Jan 14, 2026 | 208 | 210 | 198 | 199 | 199 | 5.066.500 |
| Jan 13, 2026 | 194 | 208 | 190 | 208 | 208 | 42.400.400 |
| Jan 12, 2026 | 202 | 206 | 187 | 194 | 194 | 9.026.600 |
| Jan 09, 2026 | 238 | 238 | 199 | 202 | 202 | 41.140.000 |
| Jan 08, 2026 | 172 | 226 | 169 | 226 | 226 | 110.143.100 |
| Jan 07, 2026 | 171 | 173 | 166 | 168 | 168 | 3.439.000 |
| Jan 06, 2026 | 180 | 180 | 168 | 171 | 171 | 2.363.700 |
| Jan 05, 2026 | 170 | 173 | 165 | 171 | 171 | 2.027.300 |
| Jan 02, 2026 | 165 | 173 | 162 | 170 | 170 | 2.645.900 |
| Dec 30, 2025 | 170 | 171 | 161 | 163 | 163 | 2.699.200 |
| Dec 29, 2025 | 164 | 171 | 156 | 169 | 169 | 4.151.200 |
| Dec 24, 2025 | 168 | 173 | 147 | 161 | 161 | 10.488.700 |
| Dec 23, 2025 | 200 | 200 | 170 | 170 | 170 | 12.357.400 |
| Dec 22, 2025 | 220 | 254 | 190 | 200 | 200 | 5.263.100 |
| Dec 19, 2025 | 228 | 228 | 204 | 208 | 208 | 10.121.200 |
| Dec 18, 2025 | 238 | 238 | 224 | 228 | 228 | 4.338.800 |
| Dec 17, 2025 | 232 | 234 | 226 | 230 | 230 | 7.865.300 |
| Dec 16, 2025 | 230 | 236 | 222 | 230 | 230 | 14.671.500 |
| Dec 15, 2025 | 242 | 258 | 230 | 230 | 230 | 1.891.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.