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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 113 | 122 | 112 | 122 | 122 | 29.857.200 |
| May 02, 2025 | 115 | 115 | 112 | 114 | 114 | 407.600 |
| Apr 30, 2025 | 112 | 115 | 112 | 114 | 114 | 1.927.400 |
| Apr 29, 2025 | 113 | 114 | 110 | 111 | 111 | 2.557.800 |
| Apr 28, 2025 | 113 | 115 | 112 | 113 | 113 | 1.517.100 |
| Apr 25, 2025 | 114 | 115 | 113 | 113 | 113 | 481.400 |
| Apr 24, 2025 | 115 | 116 | 112 | 113 | 113 | 381.400 |
| Apr 23, 2025 | 113 | 116 | 113 | 114 | 114 | 177.500 |
| Apr 22, 2025 | 116 | 116 | 113 | 113 | 113 | 438.800 |
| Apr 21, 2025 | 113 | 116 | 113 | 116 | 116 | 949.800 |
| Apr 17, 2025 | 109 | 113 | 105 | 112 | 112 | 1.038.300 |
| Apr 16, 2025 | 107 | 115 | 107 | 109 | 109 | 2.511.600 |
| Apr 15, 2025 | 105 | 109 | 105 | 107 | 107 | 533.900 |
| Apr 14, 2025 | 108 | 108 | 104 | 105 | 105 | 218.600 |
| Apr 11, 2025 | 106 | 108 | 105 | 107 | 107 | 539.800 |
| Apr 10, 2025 | 111 | 111 | 101 | 107 | 107 | 18.919.900 |
| Apr 09, 2025 | 108 | 108 | 101 | 105 | 105 | 299.800 |
| Apr 08, 2025 | 107 | 107 | 99 | 107 | 107 | 1.283.300 |
| Mar 27, 2025 | 106 | 110 | 103 | 109 | 109 | 16.518.600 |
| Mar 26, 2025 | 107 | 107 | 100 | 106 | 106 | 536.800 |
| Mar 25, 2025 | 108 | 111 | 105 | 107 | 107 | 519.400 |
| Mar 24, 2025 | 102 | 108 | 102 | 107 | 107 | 1.548.300 |
| Mar 21, 2025 | 105 | 106 | 102 | 104 | 104 | 1.048.600 |
| Mar 20, 2025 | 102 | 105 | 101 | 105 | 105 | 814.500 |
| Mar 19, 2025 | 103 | 104 | 100 | 102 | 102 | 2.835.600 |
| Mar 18, 2025 | 100 | 104 | 100 | 102 | 102 | 2.197.300 |
| Mar 17, 2025 | 101 | 104 | 99 | 100 | 100 | 2.360.900 |
| Mar 14, 2025 | 101 | 102 | 97 | 101 | 101 | 1.561.600 |
| Mar 13, 2025 | 98 | 102 | 98 | 101 | 101 | 975.900 |
| Mar 12, 2025 | 100 | 102 | 98 | 98 | 98 | 1.078.000 |
| Mar 11, 2025 | 100 | 106 | 98 | 100 | 100 | 3.404.900 |
| Mar 10, 2025 | 106 | 107 | 102 | 103 | 103 | 2.592.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.