Stock listing
IDX:SMIL PT Sarana Mitra Luas Tbk Saham
Follow PT Sarana Mitra Luas Tbk into a list and get an email when it puts out news.
Share price · IDX:SMIL
402.00 IDR +2.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- 384.00 – 408.00 IDROct 30, 2026
- Volume
- 33.41M sharesOct 30, 2026
- Market cap
- 3.50T IDRAt the close on Oct 30, 2026 · price × 8.71B shares outstanding
- 52-week range
- 214.00 – 515.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 20.87B IDRMedian day 44.07M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SMIL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 402.00 | +2.00 | +0.5% | 404.00 | 408.00 | 384.00 | 33,409,500 | |
| 400.00 | -2.00 | -0.5% | 404.00 | 416.00 | 400.00 | 62,355,400 | |
| 402.00 | -10.00 | -2.4% | 416.00 | 416.00 | 400.00 | 84,484,900 | |
| 412.00 | -8.00 | -1.9% | 418.00 | 432.00 | 412.00 | 44,703,700 | |
| 420.00 | -6.00 | -1.4% | 418.00 | 426.00 | 398.00 | 103,192,300 | |
| 426.00 | -30.00 | -6.6% | 454.00 | 454.00 | 426.00 | 45,618,700 | |
| 456.00 | +16.00 | +3.6% | 444.00 | 456.00 | 420.00 | 85,870,700 | |
| 440.00 | -16.00 | -3.5% | 456.00 | 456.00 | 440.00 | 32,750,400 | |
| 456.00 | +6.00 | +1.3% | 450.00 | 462.00 | 436.00 | 69,734,300 | |
| 450.00 | -32.00 | -6.6% | 490.00 | 490.00 | 450.00 | 85,325,000 | |
| 482.00 | 0.00 | 0.0% | 422.00 | 482.00 | 410.00 | 99,403,900 | |
| 482.00 | -2.00 | -0.4% | 486.00 | 488.00 | 478.00 | 41,957,400 | |
| 484.00 | -4.00 | -0.8% | 488.00 | 490.00 | 484.00 | 47,352,700 | |
| 488.00 | 0.00 | 0.0% | 494.00 | 494.00 | 460.00 | 79,208,700 | |
| 488.00 | +2.00 | +0.4% | 486.00 | 500.00 | 486.00 | 81,491,200 | |
| 486.00 | +10.00 | +2.1% | 478.00 | 488.00 | 478.00 | 67,048,100 | |
| 476.00 | -4.00 | -0.8% | 480.00 | 484.00 | 474.00 | 61,246,300 | |
| 480.00 | +8.00 | +1.7% | 474.00 | 482.00 | 472.00 | 62,468,900 | |
| 472.00 | +8.00 | +1.7% | 464.00 | 474.00 | 454.00 | 55,735,400 | |
| 464.00 | +18.00 | +4.0% | 448.00 | 466.00 | 444.00 | 116,395,100 | |
| 446.00 | 0.00 | 0.0% | 446.00 | 452.00 | 432.00 | 40,867,300 | |
| 446.00 | -4.00 | -0.9% | 450.00 | 456.00 | 444.00 | 44,041,600 | |
| 450.00 | +10.00 | +2.3% | 440.00 | 450.00 | 438.00 | 63,497,700 | |
| 440.00 | +10.00 | +2.3% | 430.00 | 440.00 | 430.00 | 57,878,200 | |
| 430.00 | +6.00 | +1.4% | 436.00 | 436.00 | 414.00 | 64,380,900 | |
| 424.00 | -16.00 | -3.6% | 446.00 | 448.00 | 406.00 | 60,473,500 | |
| 440.00 | -6.00 | -1.3% | 446.00 | 446.00 | 434.00 | 20,469,600 | |
| 446.00 | +10.00 | +2.3% | 438.00 | 450.00 | 430.00 | 64,733,200 | |
| 436.00 | +14.00 | +3.3% | 428.00 | 438.00 | 424.00 | 44,070,600 | |
| 422.00 | -4.00 | -0.9% | 428.00 | 432.00 | 420.00 | 41,779,300 | |
| 426.00 | -4.00 | -0.9% | 432.00 | 438.00 | 426.00 | 46,145,400 | |
| 430.00 | +4.00 | +0.9% | 426.00 | 436.00 | 424.00 | 41,904,800 | |
| 426.00 | -4.00 | -0.9% | 426.00 | 432.00 | 424.00 | 52,480,900 | |
| 430.00 | +6.00 | +1.4% | 428.00 | 452.00 | 414.00 | 36,461,100 | |
| 424.00 | -10.00 | -2.3% | 444.00 | 446.00 | 394.00 | 62,004,200 | |
| 434.00 | -8.00 | -1.8% | 440.00 | 456.00 | 432.00 | 61,369,300 | |
| 442.00 | -18.00 | -3.9% | 450.00 | 468.00 | 442.00 | 40,110,000 | |
| 460.00 | +8.00 | +1.8% | 450.00 | 460.00 | 440.00 | 51,831,900 | |
| 452.00 | +22.00 | +5.1% | 430.00 | 454.00 | 430.00 | 56,826,000 | |
| 430.00 | +2.00 | +0.5% | 424.00 | 430.00 | 416.00 | 51,725,500 | |
| 428.00 | +12.00 | +2.9% | 416.00 | 430.00 | 412.00 | 42,428,000 | |
| 416.00 | 0.00 | 0.0% | 416.00 | 418.00 | 408.00 | 28,715,600 | |
| 416.00 | +4.00 | +1.0% | 416.00 | 418.00 | 408.00 | 66,125,300 | |
| 412.00 | 0.00 | 0.0% | 410.00 | 418.00 | 406.00 | 24,072,500 | |
| 412.00 | 0.00 | 0.0% | 412.00 | 416.00 | 404.00 | 43,429,800 | |
| 412.00 | +6.00 | +1.5% | 406.00 | 420.00 | 404.00 | 33,374,000 | |
| 406.00 | 0.00 | 0.0% | 406.00 | 414.00 | 396.00 | 58,739,000 | |
| 406.00 | +16.00 | +4.1% | 390.00 | 412.00 | 380.00 | 39,929,300 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 390.00 | 390.00 | 0 | |
| 390.00 | -10.00 | -2.5% | 400.00 | 402.00 | 382.00 | 40,790,100 | |
| 400.00 | +10.00 | +2.6% | 390.00 | 400.00 | 388.00 | 26,696,100 | |
| 390.00 | +16.00 | +4.3% | 376.00 | 390.00 | 374.00 | 28,586,800 | |
| 374.00 | +4.00 | +1.1% | 370.00 | 378.00 | 364.00 | 37,964,600 | |
| 370.00 | -10.00 | -2.6% | 380.00 | 386.00 | 360.00 | 33,677,300 | |
| 380.00 | 0.00 | 0.0% | 380.00 | 380.00 | 380.00 | 0 | |
| 380.00 | +2.00 | +0.5% | 376.00 | 382.00 | 368.00 | 11,156,500 | |
| 378.00 | 0.00 | 0.0% | 376.00 | 378.00 | 370.00 | 15,527,500 | |
| 378.00 | +8.00 | +2.2% | 370.00 | 382.00 | 358.00 | 21,262,300 | |
| 370.00 | -42.00 | -10.2% | 410.00 | 414.00 | 352.00 | 82,679,400 | |
| 412.00 | -14.00 | -3.3% | 426.00 | 426.00 | 412.00 | 19,714,100 | |
| 426.00 | +6.00 | +1.4% | 422.00 | 432.00 | 422.00 | 23,353,500 | |
| 420.00 | 0.00 | 0.0% | 418.00 | 422.00 | 410.00 | 20,918,200 | |
| 420.00 | +20.00 | +5.0% | 400.00 | 420.00 | 400.00 | 28,512,200 | |
| 400.00 | +2.00 | +0.5% | 398.00 | 404.00 | 382.00 | 29,986,300 | |
| 398.00 | -2.00 | -0.5% | 396.00 | 404.00 | 390.00 | 27,330,000 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 400.00 | 384.00 | 21,153,600 | |
| 400.00 | +18.00 | +4.7% | 382.00 | 400.00 | 378.00 | 46,854,800 |
- Ticker
- IDX:SMIL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 472.00 (+1.7%) on Oct 6, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 28, 2026
Closed 440.00 (+2.3%) on Sep 29, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Sep 15, 2026
Closed 426.00 (-0.9%) on Sep 16, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 430.00 (+0.5%) on Sep 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 14, 2026
Closed 380.00 (0.0%) on Aug 17, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 6, 2026
Closed 426.00 (+1.4%) on Aug 7, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 316.00 (+1.3%) on Jul 15, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 284.00 (+0.7%) on Jun 30, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 22, 2026
Closed 280.00 (+7.7%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 10, 2026
Closed 232.00 (-4.1%) on Jun 10, 2026
PT Sarana Mitra Luas Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sarana Mitra Luas Tbk.