Efek Terdaftar

SARANA MITRA LUAS Tbk, PT

Security name
SARANA MITRA LUAS Tbk
Issuer
SARANA MITRA LUAS Tbk, PT
ISIN Code
ID1000189103
Short Code
SMIL
Type
Saham Biasa
Listing Date
12 Mei 2023
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
MACHINERY AND HEAVY EQUIPMENT
Number of Securities
8,751,668,469 (Total)
As of 20 Aug 2025
20.02% Scripless = 1,751,668,469.000
Local Percentage
18.06%
Foreign Percentage
1.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 366 368 278 286 3,018,045 93,282,299,000 9,515
27 Aug 2024 288 308 282 306 2,838,210 83,364,732,200 6,451
28 Aug 2024 306 306 270 278 2,198,866 65,516,800,400 5,645
29 Aug 2024 278 284 272 278 2,168,221 60,185,369,200 3,251
26 Sep 2024 210 210 202 208 1,182,136 24,423,454,600 1,996
27 Sep 2024 208 208 198 206 1,859,949 37,705,873,600 1,910
30 Sep 2024 206 210 204 206 1,138,854 23,364,509,200 1,198
01 Oct 2024 206 210 206 208 1,270,940 26,403,269,200 1,685
02 Oct 2024 208 208 197 208 1,425,574 28,736,298,500 4,229
03 Oct 2024 202 216 202 212 2,584,767 53,568,298,600 3,191
04 Oct 2024 212 216 204 216 2,321,199 48,397,673,000 3,892
07 Oct 2024 216 216 204 212 1,977,775 41,393,394,400 2,963
08 Oct 2024 210 214 208 214 1,667,776 35,116,953,800 2,387
09 Oct 2024 214 220 212 218 2,086,247 44,764,158,000 2,807
10 Oct 2024 220 220 204 208 1,866,407 39,336,696,600 2,890
11 Oct 2024 208 212 202 208 1,830,567 37,715,409,600 3,592
14 Oct 2024 206 220 204 216 3,034,088 63,175,348,600 3,196
15 Oct 2024 216 224 212 220 1,647,619 35,656,187,400 2,648
16 Oct 2024 220 224 214 224 1,275,639 27,765,657,800 1,374
17 Oct 2024 224 224 214 222 2,211,381 48,385,736,600 1,630
18 Oct 2024 222 226 216 226 1,934,830 42,668,215,400 2,136
21 Oct 2024 226 230 222 230 1,338,172 30,047,939,800 1,529
22 Oct 2024 230 236 224 234 1,874,339 43,111,853,000 2,927
23 Oct 2024 234 234 226 232 1,920,710 44,531,134,200 2,463
24 Oct 2024 232 232 224 226 1,334,640 30,641,674,400 1,318
25 Oct 2024 228 228 218 224 2,145,028 47,689,194,600 1,631
28 Oct 2024 224 232 222 228 968,147 21,683,312,600 1,706
29 Oct 2024 230 232 228 230 1,597,483 36,595,760,800 1,351
30 Oct 2024 230 230 222 226 1,474,591 32,882,460,000 937
31 Oct 2024 226 230 224 226 1,350,359 30,432,253,200 700
01 Nov 2024 226 230 222 228 1,322,026 29,869,195,000 1,433
04 Nov 2024 228 228 218 224 2,366,999 53,128,265,600 1,439
05 Nov 2024 224 228 222 224 1,297,833 29,225,543,200 2,025
06 Nov 2024 224 228 220 226 1,767,028 39,505,380,400 1,615
07 Nov 2024 226 226 173 179 1,862,661 40,096,144,500 2,512
08 Nov 2024 179 195 168 180 2,608,426 48,469,522,700 4,596
11 Nov 2024 180 188 178 180 2,129,835 38,749,538,400 3,069
12 Nov 2024 182 182 166 171 4,086,908 70,573,182,200 3,102
13 Nov 2024 168 176 166 174 565,527 9,612,825,800 1,358
14 Nov 2024 175 188 172 187 3,527,797 62,326,535,900 5,776
15 Nov 2024 188 188 175 180 3,027,328 53,456,438,100 4,181
18 Nov 2024 180 185 177 178 2,016,234 36,560,381,300 2,851
19 Nov 2024 179 183 176 182 1,994,508 35,749,853,800 2,294
20 Nov 2024 182 188 182 185 2,901,044 53,601,843,200 3,010
21 Nov 2024 185 190 184 186 1,221,704 22,759,410,000 1,818
22 Nov 2024 186 188 183 186 2,039,056 37,583,500,900 1,947
25 Nov 2024 187 194 185 193 3,288,289 61,342,448,600 5,213
26 Nov 2024 193 194 183 189 1,513,321 28,226,587,800 2,544
28 Nov 2024 190 191 187 190 1,717,754 32,460,293,500 2,126
29 Nov 2024 190 193 188 192 2,428,966 45,993,216,000 1,792
02 Dec 2024 192 206 191 206 2,388,359 46,820,010,900 3,481
03 Dec 2024 206 208 189 200 1,669,045 32,611,035,800 3,431
04 Dec 2024 202 206 194 199 2,805,741 55,765,543,200 3,463
05 Dec 2024 199 200 196 199 1,057,560 20,860,076,100 2,119
06 Dec 2024 199 214 198 204 1,578,524 31,957,020,400 2,264
09 Dec 2024 204 206 193 197 3,090,816 60,989,604,900 5,266
10 Dec 2024 197 200 191 194 1,662,708 32,656,507,700 4,089
11 Dec 2024 194 197 192 196 1,716,460 33,246,185,300 1,728
12 Dec 2024 196 202 196 198 2,362,742 46,444,474,600 3,056
13 Dec 2024 199 202 190 194 2,534,110 49,685,578,500 3,269
16 Dec 2024 194 195 190 193 1,371,813 26,184,462,700 2,063
17 Dec 2024 193 196 187 196 2,176,335 41,899,054,000 2,045
18 Dec 2024 198 198 193 196 1,405,779 27,378,664,500 2,055
19 Dec 2024 195 196 186 187 1,563,749 29,202,687,500 1,932
20 Dec 2024 188 192 187 192 2,800,541 52,861,165,600 4,077
23 Dec 2024 192 195 191 194 1,998,686 38,485,524,900 1,958
24 Dec 2024 194 198 193 197 780,163 15,190,529,900 2,543
27 Dec 2024 195 197 194 195 1,873,067 36,546,318,500 1,641
30 Dec 2024 195 195 191 195 1,088,822 20,851,441,300 2,156
03 Jan 2025 196 204 196 200 2,421,772 48,125,418,800 3,474
06 Jan 2025 200 202 195 197 1,547,652 30,326,223,700 2,426
07 Jan 2025 196 198 193 194 1,964,797 38,145,893,400 3,724
08 Jan 2025 194 194 190 194 2,594,729 49,478,181,500 3,200
09 Jan 2025 194 196 193 196 1,135,773 21,975,673,200 2,124
10 Jan 2025 196 198 196 197 1,217,740 23,888,350,500 2,241
13 Jan 2025 197 210 197 208 3,510,189 70,140,045,200 5,592
14 Jan 2025 208 210 159 161 5,574,165 102,856,038,000 9,607
15 Jan 2025 162 164 108 113 2,645,842 33,322,809,400 13,349
16 Jan 2025 113 122 111 121 2,275,813 26,580,075,100 11,309
17 Jan 2025 121 122 103 111 1,989,484 21,751,363,900 8,228
20 Jan 2025 110 114 109 111 306,414 3,407,922,700 1,822
21 Jan 2025 111 112 107 107 617,201 6,695,403,800 1,858
22 Jan 2025 108 112 105 109 1,045,884 11,381,220,400 3,048
23 Jan 2025 110 116 109 112 786,720 8,786,067,400 2,327
24 Jan 2025 111 113 108 110 497,258 5,490,463,800 989
30 Jan 2025 111 130 109 123 1,017,359 12,133,505,600 6,658
31 Jan 2025 123 130 114 123 1,403,793 16,925,950,700 4,766
03 Feb 2025 123 135 116 120 1,200,438 15,206,404,000 5,279
04 Feb 2025 123 131 122 125 1,135,900 14,384,390,900 5,012
05 Feb 2025 126 130 123 127 961,355 12,184,599,800 3,293
06 Feb 2025 128 130 125 129 513,195 6,538,037,100 2,316
07 Feb 2025 129 129 126 127 640,657 8,202,580,900 3,215
10 Feb 2025 128 139 127 139 1,236,943 16,619,555,000 6,240
11 Feb 2025 139 140 130 131 1,410,443 18,914,911,900 6,926
12 Feb 2025 131 136 131 132 391,941 5,232,042,500 2,394
13 Feb 2025 132 136 130 132 773,807 10,374,254,300 3,893
14 Feb 2025 132 140 132 136 863,025 11,768,691,700 3,852
17 Feb 2025 146 183 146 183 2,353,715 41,606,897,900 6,865
18 Feb 2025 200 246 200 246 1,293,014 30,094,163,400 8,283
19 Feb 2025 270 306 250 306 3,354,453 96,517,421,000 18,884
20 Feb 2025 318 336 276 302 2,226,828 68,060,573,800 21,319
21 Feb 2025 302 312 260 300 1,250,626 35,782,035,400 12,426
24 Feb 2025 300 302 286 290 896,204 26,347,782,400 5,113
25 Feb 2025 290 296 266 272 673,167 18,806,047,800 3,745
26 Feb 2025 272 278 264 276 511,713 13,847,258,400 2,238
27 Feb 2025 276 284 272 278 245,810 6,811,287,000 1,499
28 Feb 2025 278 280 270 278 639,171 17,507,413,800 2,103
03 Mar 2025 278 290 270 288 1,195,557 33,390,313,400 4,461
04 Mar 2025 288 290 260 278 1,373,047 37,521,134,400 3,506
05 Mar 2025 278 284 260 268 1,490,842 41,003,129,000 3,983
06 Mar 2025 270 276 260 274 773,467 20,907,408,400 2,242
07 Mar 2025 274 310 272 300 1,268,882 36,882,314,600 8,018
10 Mar 2025 300 306 288 302 1,341,530 39,961,149,400 4,019
11 Mar 2025 302 312 290 306 891,548 26,830,696,000 4,031
12 Mar 2025 306 352 304 352 1,645,734 53,335,892,600 8,739
13 Mar 2025 356 358 332 346 1,361,461 46,978,201,800 5,044
14 Mar 2025 354 432 354 432 2,386,366 98,994,117,800 11,958
17 Mar 2025 452 500 324 324 2,639,240 98,447,075,400 21,237
18 Mar 2025 326 334 264 310 1,582,462 47,237,451,800 8,847
19 Mar 2025 310 330 300 322 1,307,859 41,195,932,200 6,311
20 Mar 2025 322 334 316 330 1,483,585 48,022,337,400 4,336
21 Mar 2025 332 334 314 314 788,833 25,625,270,200 2,310
24 Mar 2025 318 322 306 320 1,377,175 42,958,200,600 3,451
25 Mar 2025 318 332 318 330 1,885,553 60,954,780,800 4,007
26 Mar 2025 332 370 332 370 1,439,627 49,354,606,200 5,075
27 Mar 2025 372 426 360 416 2,813,799 112,926,472,200 14,208
08 Apr 2025 380 388 368 382 1,550,224 58,237,526,200 3,691
09 Apr 2025 382 402 382 400 951,902 37,217,427,800 4,792
10 Apr 2025 402 444 400 440 1,703,703 72,031,765,600 7,146
11 Apr 2025 426 436 406 436 1,582,311 66,906,494,000 4,867
14 Apr 2025 440 460 436 460 1,105,131 49,711,778,800 3,949
15 Apr 2025 462 476 458 470 968,063 45,182,037,000 4,409
16 Apr 2025 472 488 470 488 902,128 43,118,214,400 4,299
17 Apr 2025 488 510 482 505 1,304,341 64,307,258,300 4,828
22 Apr 2025 498 520 442 505 1,340,224 67,475,441,000 3,217
23 Apr 2025 496 505 480 500 1,109,096 54,574,428,700 2,504
24 Apr 2025 505 550 500 535 1,058,880 56,161,037,500 4,311
25 Apr 2025 535 540 456 456 1,091,232 53,862,331,200 6,385
28 Apr 2025 388 388 388 388 329,797 12,796,123,600 1,808
29 Apr 2025 330 330 330 330 124,060 4,093,980,000 1,911
30 Apr 2025 282 310 282 300 2,339,475 67,551,371,600 17,915
02 May 2025 256 268 256 256 2,100,666 54,046,498,200 10,262
05 May 2025 264 276 244 264 2,069,669 54,258,495,800 16,443
06 May 2025 264 268 242 258 1,793,822 45,543,058,200 12,155
07 May 2025 256 258 248 250 717,588 18,003,906,200 5,726
08 May 2025 250 258 248 258 850,106 21,541,923,400 5,431
09 May 2025 258 260 248 252 672,023 17,064,869,400 4,024
14 May 2025 252 260 250 256 884,215 22,612,208,400 3,245
15 May 2025 258 260 252 254 504,863 12,816,308,000 2,881
16 May 2025 256 256 246 246 258,180 6,440,190,000 2,439
19 May 2025 250 256 246 252 867,887 21,751,746,200 4,017
20 May 2025 252 254 248 254 573,206 14,367,513,800 2,800
21 May 2025 254 260 252 260 852,988 21,840,063,200 3,428
22 May 2025 260 262 256 260 671,384 17,309,199,400 3,167
23 May 2025 258 260 254 258 450,255 11,564,280,800 1,722
26 May 2025 258 262 254 258 589,873 15,195,429,400 2,720
27 May 2025 258 276 256 268 1,696,611 45,040,984,800 8,790
28 May 2025 270 270 256 258 1,044,640 27,329,240,000 4,501
02 Jun 2025 258 262 248 258 1,181,864 30,027,517,200 3,841
03 Jun 2025 258 278 220 220 2,305,070 56,445,736,800 11,983
04 Jun 2025 240 262 232 262 2,588,550 64,789,431,200 10,309
05 Jun 2025 262 268 256 266 794,910 20,806,539,200 3,457
10 Jun 2025 264 266 252 256 609,937 15,527,938,800 3,070
11 Jun 2025 256 266 224 260 1,378,914 34,511,378,800 6,689
12 Jun 2025 260 266 260 262 444,583 11,675,983,000 1,540
13 Jun 2025 262 264 246 254 517,566 13,082,763,000 2,415
16 Jun 2025 254 254 216 220 2,038,326 45,168,602,600 11,597
17 Jun 2025 228 228 187 195 2,058,687 39,455,901,300 11,799
18 Jun 2025 192 216 192 216 3,381,461 67,593,257,100 11,079
19 Jun 2025 214 216 198 202 826,141 16,686,274,100 4,061
20 Jun 2025 200 202 195 197 731,080 14,414,007,000 2,712
23 Jun 2025 196 196 168 193 1,450,513 25,741,306,600 5,595
24 Jun 2025 192 196 189 196 753,989 14,540,895,200 2,499
25 Jun 2025 196 206 195 206 1,100,316 21,909,105,500 4,061
26 Jun 2025 208 220 206 214 1,435,903 30,632,625,000 5,048
30 Jun 2025 210 210 200 202 464,235 9,450,529,600 2,533
01 Jul 2025 204 214 202 208 905,726 18,818,361,400 3,117
02 Jul 2025 210 212 206 208 522,635 10,875,913,400 1,781
03 Jul 2025 208 216 206 212 887,841 18,656,493,000 2,071
04 Jul 2025 212 212 208 210 370,485 7,747,647,400 1,267
07 Jul 2025 208 212 206 212 420,942 8,798,763,000 1,277
08 Jul 2025 210 212 206 210 313,390 6,545,347,000 1,040
09 Jul 2025 208 220 206 220 1,479,795 31,334,575,000 3,282
10 Jul 2025 220 232 218 228 1,218,463 27,364,305,400 4,479
11 Jul 2025 228 234 220 234 1,246,909 28,140,853,200 3,157
15 Jul 2025 240 244 236 238 637,553 15,259,397,800 1,941
16 Jul 2025 238 244 236 242 495,040 11,922,554,800 1,624
17 Jul 2025 244 256 242 256 1,047,245 25,962,820,000 3,292
18 Jul 2025 256 258 252 256 584,319 14,805,024,200 2,080
21 Jul 2025 256 288 256 280 2,375,263 65,028,350,200 8,264
22 Jul 2025 280 282 270 278 1,239,314 34,242,680,600 3,567
23 Jul 2025 280 284 272 284 1,003,544 27,918,300,400 2,401
24 Jul 2025 286 292 284 290 740,255 21,255,516,200 3,068
25 Jul 2025 290 290 282 286 855,224 24,357,145,200 1,932
28 Jul 2025 288 306 286 306 1,698,730 50,618,167,600 4,932
29 Jul 2025 306 306 286 302 1,324,182 39,444,479,000 3,579
30 Jul 2025 302 322 300 314 1,406,984 43,657,474,800 5,198
31 Jul 2025 314 318 312 316 615,750 19,351,839,600 2,215
01 Aug 2025 312 316 308 312 571,575 17,817,576,400 1,699
04 Aug 2025 308 340 308 336 1,641,486 53,585,301,000 6,334
05 Aug 2025 336 344 328 342 1,325,485 44,444,664,600 4,161
06 Aug 2025 342 344 336 342 1,135,843 38,585,416,400 3,184
07 Aug 2025 344 354 342 352 1,161,889 40,334,785,400 3,016
08 Aug 2025 352 352 342 346 734,017 25,335,922,800 1,976
11 Aug 2025 346 362 346 362 1,283,851 45,407,302,200 3,376
12 Aug 2025 360 378 356 378 1,793,359 65,268,030,000 3,969
13 Aug 2025 380 388 374 386 1,625,746 61,609,318,600 3,519
14 Aug 2025 390 400 388 392 1,674,849 65,714,461,800 3,635
15 Aug 2025 392 404 388 402 2,019,191 79,850,315,400 4,013
19 Aug 2025 400 400 392 398 1,583,901 62,512,386,800 3,072
20 Aug 2025 398 400 392 396 1,686,405 66,566,846,400 2,557

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMIL : 3.69 IDR) 26 Jun 2025 01 Jul 2025 10 Jul 2025 Active
Proxy Voting   - 26 May 2025 18 Jun 2025 Active
Proxy Voting   - 13 Aug 2024 05 Sep 2024 Active
Cash Dividend (1 SMIL : 1.9 IDR) 08 Jul 2024 10 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 14 Aug 2023 06 Sep 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online