SMLE
Sinergi Multi Lestarindo Tbk.
143
-2 (
-1,38%)
At close:
Mar 07, 08:30 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 125 | 127 | 124 | 127 | 127 | 814.300 |
| Jul 22, 2025 | 127 | 127 | 124 | 124 | 124 | 604.000 |
| Jul 21, 2025 | 128 | 128 | 125 | 127 | 127 | 1.800.300 |
| Jul 18, 2025 | 128 | 131 | 128 | 128 | 128 | 1.685.300 |
| Jul 17, 2025 | 127 | 130 | 126 | 129 | 129 | 2.503.100 |
| Jul 16, 2025 | 126 | 129 | 124 | 127 | 127 | 1.823.100 |
| Jul 15, 2025 | 125 | 127 | 123 | 125 | 125 | 1.248.200 |
| Jul 14, 2025 | 121 | 127 | 121 | 127 | 127 | 2.318.000 |
| Jul 11, 2025 | 123 | 123 | 121 | 122 | 122 | 158.200 |
| Jul 10, 2025 | 123 | 123 | 120 | 123 | 123 | 354.700 |
| Jul 09, 2025 | 121 | 123 | 120 | 123 | 123 | 436.600 |
| Jul 08, 2025 | 122 | 123 | 120 | 121 | 121 | 964.600 |
| Jul 07, 2025 | 123 | 125 | 122 | 122 | 122 | 582.400 |
| Jul 04, 2025 | 127 | 127 | 121 | 122 | 122 | 789.600 |
| Jul 03, 2025 | 120 | 129 | 119 | 125 | 125 | 1.594.100 |
| Jul 02, 2025 | 123 | 124 | 119 | 120 | 120 | 2.392.300 |
| Jul 01, 2025 | 122 | 124 | 120 | 123 | 123 | 356.100 |
| Jun 30, 2025 | 121 | 125 | 121 | 122 | 122 | 1.515.700 |
| Jun 26, 2025 | 121 | 123 | 121 | 121 | 121 | 452.100 |
| Jun 25, 2025 | 124 | 125 | 119 | 121 | 121 | 764.800 |
| Jun 24, 2025 | 120 | 125 | 120 | 122 | 122 | 1.371.400 |
| Jun 23, 2025 | 126 | 126 | 120 | 122 | 122 | 1.404.600 |
| Jun 20, 2025 | 126 | 127 | 123 | 126 | 126 | 1.596.200 |
| Jun 19, 2025 | 127 | 128 | 123 | 127 | 127 | 1.702.300 |
| Jun 18, 2025 | 130 | 130 | 127 | 129 | 129 | 1.087.400 |
| Jun 17, 2025 | 131 | 131 | 129 | 131 | 131 | 709.700 |
| Jun 16, 2025 | 130 | 131 | 128 | 131 | 131 | 2.988.800 |
| Jun 13, 2025 | 133 | 134 | 128 | 130 | 130 | 2.016.200 |
| Jun 12, 2025 | 128 | 134 | 125 | 132 | 132 | 5.444.300 |
| Jun 11, 2025 | 127 | 128 | 124 | 128 | 128 | 1.697.100 |
| Jun 10, 2025 | 122 | 126 | 117 | 126 | 126 | 18.522.500 |
| Jun 05, 2025 | 115 | 123 | 115 | 120 | 120 | 1.654.700 |
| Jun 04, 2025 | 120 | 122 | 115 | 115 | 115 | 1.527.200 |
| Jun 03, 2025 | 123 | 124 | 120 | 120 | 120 | 504.900 |
| Jun 02, 2025 | 122 | 125 | 118 | 123 | 123 | 1.500.600 |
| May 28, 2025 | 126 | 126 | 122 | 123 | 123 | 174.300 |
| May 27, 2025 | 124 | 127 | 122 | 123 | 123 | 1.501.800 |
| May 26, 2025 | 125 | 128 | 120 | 124 | 124 | 3.519.800 |
| May 23, 2025 | 126 | 128 | 125 | 126 | 126 | 1.982.500 |
| May 22, 2025 | 119 | 122 | 118 | 122 | 122 | 1.731.200 |
| May 21, 2025 | 119 | 120 | 117 | 120 | 120 | 1.212.100 |
| May 20, 2025 | 118 | 121 | 115 | 119 | 119 | 1.993.200 |
| May 19, 2025 | 120 | 121 | 117 | 119 | 119 | 1.391.100 |
| May 16, 2025 | 120 | 122 | 119 | 119 | 119 | 1.213.000 |
| May 15, 2025 | 115 | 124 | 114 | 121 | 121 | 6.475.500 |
| May 14, 2025 | 116 | 119 | 114 | 114 | 114 | 1.290.600 |
| May 09, 2025 | 117 | 120 | 116 | 116 | 116 | 618.800 |
| May 08, 2025 | 120 | 121 | 117 | 117 | 117 | 779.200 |
| May 07, 2025 | 121 | 122 | 116 | 117 | 117 | 1.745.500 |
| May 06, 2025 | 123 | 127 | 120 | 121 | 121 | 3.375.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.