Stock listing
IDX:SMLE PT Sinergi Multi Lestarindo Tbk Saham
Follow PT Sinergi Multi Lestarindo Tbk into a list and get an email when it puts out news.
Share price · IDX:SMLE
234.00 IDR -16.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- 234.00 – 258.00 IDROct 30, 2026
- Volume
- 9.81M sharesOct 30, 2026
- Market cap
- 544.8B IDRAt the close on Oct 30, 2026 · price × 2.33B shares outstanding
- 52-week range
- 68.00 – 344.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 7.55B IDRMedian day 22.69M shares · 9 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:SMLE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 234.00 | -16.00 | -6.4% | 252.00 | 258.00 | 234.00 | 9,808,600 | |
| 250.00 | -8.00 | -3.1% | 240.00 | 260.00 | 240.00 | 72,706,400 | |
| 258.00 | -18.00 | -6.5% | 258.00 | 264.00 | 258.00 | 23,002,300 | |
| 276.00 | -20.00 | -6.8% | 304.00 | 322.00 | 276.00 | 51,634,000 | |
| 296.00 | -4.00 | -1.3% | 280.00 | 304.00 | 280.00 | 31,299,800 | |
| 300.00 | -22.00 | -6.8% | 322.00 | 342.00 | 300.00 | 36,778,200 | |
| 322.00 | +46.00 | +16.7% | 258.00 | 334.00 | 258.00 | 130,784,800 | |
| 276.00 | -20.00 | -6.8% | 276.00 | 276.00 | 276.00 | 341,700 | |
| 296.00 | -22.00 | -6.9% | 296.00 | 296.00 | 296.00 | 2,893,700 | |
| 318.00 | -22.00 | -6.5% | 318.00 | 318.00 | 318.00 | 87,900 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | 0.00 | 0.0% | 340.00 | 340.00 | 340.00 | 0 | |
| 340.00 | +24.00 | +7.6% | 318.00 | 344.00 | 312.00 | 95,144,700 | |
| 316.00 | -4.00 | -1.3% | 324.00 | 324.00 | 306.00 | 35,078,200 | |
| 320.00 | +12.00 | +3.9% | 310.00 | 324.00 | 298.00 | 89,007,600 | |
| 308.00 | +6.00 | +2.0% | 304.00 | 310.00 | 292.00 | 68,966,400 | |
| 302.00 | +18.00 | +6.3% | 286.00 | 304.00 | 278.00 | 90,394,800 | |
| 284.00 | -12.00 | -4.1% | 296.00 | 310.00 | 266.00 | 71,835,800 | |
| 296.00 | +36.00 | +13.8% | 268.00 | 296.00 | 256.00 | 84,053,200 | |
| 260.00 | +10.00 | +4.0% | 246.00 | 264.00 | 230.00 | 28,205,600 | |
| 250.00 | -32.00 | -11.3% | 282.00 | 284.00 | 242.00 | 17,582,600 | |
| 282.00 | 0.00 | 0.0% | 282.00 | 282.00 | 282.00 | 0 | |
| 282.00 | +16.00 | +6.0% | 268.00 | 298.00 | 246.00 | 44,440,500 | |
| 266.00 | +36.00 | +15.7% | 230.00 | 276.00 | 228.00 | 103,390,300 | |
| 230.00 | +8.00 | +3.6% | 224.00 | 230.00 | 218.00 | 27,897,000 | |
| 222.00 | +12.00 | +5.7% | 210.00 | 228.00 | 208.00 | 35,520,600 | |
| 210.00 | -4.00 | -1.9% | 214.00 | 224.00 | 208.00 | 20,025,500 | |
| 214.00 | 0.00 | 0.0% | 222.00 | 222.00 | 202.00 | 16,431,000 | |
| 214.00 | -6.00 | -2.7% | 220.00 | 226.00 | 206.00 | 29,792,500 | |
| 220.00 | +14.00 | +6.8% | 208.00 | 226.00 | 200.00 | 60,795,100 | |
| 206.00 | +21.00 | +11.4% | 185.00 | 212.00 | 183.00 | 68,750,500 | |
| 185.00 | -6.00 | -3.1% | 191.00 | 191.00 | 182.00 | 19,413,200 | |
| 191.00 | -5.00 | -2.6% | 197.00 | 202.00 | 189.00 | 26,943,400 | |
| 196.00 | +6.00 | +3.2% | 191.00 | 197.00 | 187.00 | 41,838,300 | |
| 190.00 | -2.00 | -1.0% | 194.00 | 198.00 | 187.00 | 33,912,400 | |
| 192.00 | +2.00 | +1.1% | 194.00 | 198.00 | 188.00 | 25,906,900 | |
| 190.00 | 0.00 | 0.0% | 191.00 | 192.00 | 186.00 | 39,120,400 | |
| 190.00 | +8.00 | +4.4% | 183.00 | 194.00 | 182.00 | 57,820,100 | |
| 182.00 | +5.00 | +2.8% | 177.00 | 183.00 | 174.00 | 42,146,200 | |
| 177.00 | -2.00 | -1.1% | 179.00 | 188.00 | 172.00 | 28,414,200 | |
| 179.00 | +15.00 | +9.1% | 165.00 | 185.00 | 164.00 | 35,316,200 | |
| 164.00 | -1.00 | -0.6% | 165.00 | 166.00 | 160.00 | 20,905,800 | |
| 165.00 | +9.00 | +5.8% | 157.00 | 165.00 | 149.00 | 19,287,700 | |
| 156.00 | +2.00 | +1.3% | 154.00 | 166.00 | 148.00 | 26,923,800 | |
| 154.00 | 0.00 | 0.0% | 154.00 | 154.00 | 154.00 | 0 | |
| 154.00 | -3.00 | -1.9% | 157.00 | 157.00 | 146.00 | 22,691,800 | |
| 157.00 | -15.00 | -8.7% | 174.00 | 174.00 | 155.00 | 22,469,300 | |
| 172.00 | +9.00 | +5.5% | 165.00 | 178.00 | 164.00 | 24,251,300 | |
| 163.00 | -9.00 | -5.2% | 167.00 | 167.00 | 153.00 | 23,117,100 | |
| 172.00 | +4.00 | +2.4% | 166.00 | 179.00 | 164.00 | 22,143,700 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 168.00 | 168.00 | 0 | |
| 168.00 | -9.00 | -5.1% | 174.00 | 174.00 | 164.00 | 19,736,600 | |
| 177.00 | -1.00 | -0.6% | 184.00 | 184.00 | 174.00 | 19,885,900 | |
| 178.00 | +9.00 | +5.3% | 171.00 | 182.00 | 165.00 | 17,646,800 | |
| 169.00 | +1.00 | +0.6% | 170.00 | 174.00 | 164.00 | 21,460,000 | |
| 168.00 | +4.00 | +2.4% | 165.00 | 170.00 | 163.00 | 19,957,900 | |
| 164.00 | -11.00 | -6.3% | 175.00 | 179.00 | 161.00 | 16,932,400 | |
| 175.00 | -1.00 | -0.6% | 176.00 | 177.00 | 170.00 | 19,713,700 | |
| 176.00 | +16.00 | +10.0% | 162.00 | 177.00 | 155.00 | 21,666,100 | |
| 160.00 | 0.00 | 0.0% | 162.00 | 162.00 | 158.00 | 8,811,700 | |
| 160.00 | +3.00 | +1.9% | 160.00 | 164.00 | 157.00 | 10,640,700 | |
| 157.00 | -1.00 | -0.6% | 157.00 | 161.00 | 155.00 | 8,190,300 | |
| 158.00 | +4.00 | +2.6% | 153.00 | 158.00 | 145.00 | 8,592,600 |
- Ticker
- IDX:SMLE
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 340.00 (0.0%) on Oct 15, 2026
Public Expose Report Disclosure - Incidentil
Oct 14, 2026
Closed 340.00 (0.0%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 340.00 (0.0%) on Oct 13, 2026
Public Expose Material Submission - Incidentil
Oct 10, 2026
Closed 340.00 (0.0%) on Oct 12, 2026
General Announcement Public Expose - Incidentil (CORRECTION)
Oct 9, 2026
Closed 340.00 (0.0%) on Oct 12, 2026
Report of Use of Fund from The Public Offering
Oct 9, 2026
Closed 340.00 (0.0%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 6, 2026
Closed 316.00 (-1.3%) on Oct 7, 2026
General Announcement Public Expose - Incidentil
Sep 29, 2026
Closed 260.00 (+4.0%) on Sep 29, 2026
Public Expose Report Disclosure - Annual
Sep 14, 2026
Closed 220.00 (+6.8%) on Sep 15, 2026
Public Expose Material Submission - Annual (CORRECTION)
Sep 10, 2026
Closed 185.00 (-3.1%) on Sep 11, 2026
PT Sinergi Multi Lestarindo Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 22 in the last 12 months · 22 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sinergi Multi Lestarindo Tbk.