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
8,750,029,521 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 May 2023 0 230 170 170 3,125,601 57,988,804,900 19,656
23 May 2023 0 152 135 138 1,888,246 26,264,269,000 15,299
24 May 2023 0 140 129 133 2,041,469 27,379,726,400 17,330
25 May 2023 0 143 133 143 2,341,307 32,232,241,900 14,362
26 May 2023 0 150 139 150 1,459,788 21,122,177,300 12,706
29 May 2023 0 156 141 150 1,694,280 25,187,463,400 12,528
30 May 2023 0 154 146 150 2,096,325 31,137,884,000 12,496
31 May 2023 0 154 147 152 2,217,410 33,377,137,600 15,504
05 Jun 2023 0 159 149 154 2,239,178 34,157,640,300 13,495
06 Jun 2023 0 159 151 153 1,934,296 29,957,069,600 9,183
07 Jun 2023 0 155 151 151 1,420,752 21,737,569,400 5,266
08 Jun 2023 0 151 138 142 2,518,133 36,400,045,200 11,950
09 Jun 2023 0 145 139 143 1,863,643 26,460,308,700 7,002
12 Jun 2023 0 144 135 136 1,664,255 23,068,605,700 6,866
14 Jun 2023 0 156 140 151 2,761,210 40,335,140,000 16,524
15 Jun 2023 0 157 147 151 1,474,519 22,394,992,200 9,873
16 Jun 2023 0 152 146 150 1,283,191 19,195,337,700 4,960
19 Jun 2023 0 162 148 162 1,771,162 27,158,858,600 10,991
20 Jun 2023 0 167 158 165 1,691,496 27,563,582,200 11,234
21 Jun 2023 0 166 160 165 1,471,152 24,030,863,500 9,745
22 Jun 2023 0 168 163 166 1,498,392 24,818,904,100 7,727
23 Jun 2023 0 170 163 169 1,527,438 25,392,043,300 7,361
26 Jun 2023 0 170 161 166 1,247,682 20,637,517,200 7,900
27 Jun 2023 0 168 161 167 1,466,836 24,014,155,400 4,196
03 Jul 2023 0 174 163 171 1,580,543 26,268,711,100 7,077
04 Jul 2023 0 173 167 168 1,944,981 32,961,574,300 7,802
05 Jul 2023 0 170 158 163 1,306,696 21,461,983,800 6,324
06 Jul 2023 0 163 143 145 2,234,507 33,417,989,800 8,613
07 Jul 2023 0 147 140 143 1,604,205 23,054,162,200 4,409
10 Jul 2023 0 145 139 139 1,403,178 19,910,007,900 4,463
11 Jul 2023 0 144 135 144 1,638,244 22,863,786,800 7,250
12 Jul 2023 0 147 142 146 1,723,551 25,042,668,700 7,822
13 Jul 2023 0 148 142 147 1,335,871 19,324,901,600 4,441
14 Jul 2023 0 148 144 146 1,503,830 21,982,076,200 6,673
17 Jul 2023 0 147 142 142 1,594,620 22,913,142,300 7,672
18 Jul 2023 0 142 136 140 1,543,735 21,511,972,100 5,313
20 Jul 2023 0 142 136 142 1,623,170 22,375,759,700 7,782
21 Jul 2023 0 143 139 143 1,241,488 17,471,038,000 7,200
24 Jul 2023 0 145 140 143 1,466,393 20,747,181,500 7,288
26 Jul 2023 0 147 142 146 1,527,874 21,943,733,200 8,726
27 Jul 2023 0 146 142 144 1,286,098 18,559,975,200 5,066
28 Jul 2023 0 144 138 143 1,262,166 17,796,843,400 3,466
31 Jul 2023 0 146 137 146 1,865,286 26,432,135,900 8,950
01 Aug 2023 0 151 142 148 2,236,992 32,185,921,200 10,140
02 Aug 2023 0 150 144 147 1,812,999 26,661,109,500 5,336
03 Aug 2023 0 149 144 149 1,654,857 24,212,836,900 7,229
04 Aug 2023 0 152 148 151 1,631,333 24,480,230,500 5,485
07 Aug 2023 0 153 149 153 1,470,030 22,203,384,400 9,644
08 Aug 2023 0 154 150 153 1,606,381 24,298,313,500 9,503
09 Aug 2023 0 154 140 146 1,303,187 19,128,992,500 4,856
10 Aug 2023 0 147 140 146 1,507,960 21,580,860,500 12,810
11 Aug 2023 0 148 143 147 1,407,915 20,490,976,000 6,194
14 Aug 2023 0 152 146 148 1,554,675 22,975,989,900 6,214
15 Aug 2023 0 149 140 140 1,823,530 26,518,490,100 10,451
16 Aug 2023 0 142 131 142 1,521,417 21,192,465,100 6,581
18 Aug 2023 0 145 140 145 1,670,661 23,626,952,000 5,432
21 Aug 2023 0 149 142 148 1,827,273 26,367,208,300 7,127
23 Aug 2023 0 162 150 161 2,353,215 36,422,498,300 7,634
24 Aug 2023 0 161 153 159 1,665,105 25,949,025,500 5,308
28 Aug 2023 0 167 158 165 2,547,934 41,889,244,000 9,528
29 Aug 2023 0 165 161 163 1,690,834 27,651,643,500 5,441
30 Aug 2023 0 163 141 145 1,372,435 20,616,289,100 4,977
31 Aug 2023 0 145 135 144 1,590,782 22,031,228,900 3,836
01 Sep 2023 0 144 138 142 1,572,905 22,180,626,200 4,487
04 Sep 2023 0 144 138 144 2,216,165 31,216,866,700 8,801
05 Sep 2023 0 146 142 146 1,954,352 28,042,515,900 6,624
07 Sep 2023 0 160 149 151 1,655,465 24,891,828,000 4,781
08 Sep 2023 0 151 140 140 1,209,692 17,843,684,700 3,664
11 Sep 2023 0 142 139 141 1,779,211 25,078,360,000 3,360
13 Sep 2023 0 147 140 144 2,079,377 29,681,091,700 6,455
14 Sep 2023 0 145 142 145 1,670,495 24,033,561,300 5,408
15 Sep 2023 0 145 142 145 1,277,899 18,349,338,000 2,712
18 Sep 2023 0 145 141 141 1,615,866 22,990,497,300 2,153
19 Sep 2023 0 141 138 141 1,190,592 16,663,637,900 4,947
20 Sep 2023 0 142 139 142 1,685,457 23,726,335,500 3,607
21 Sep 2023 0 143 140 142 2,007,250 28,469,073,300 3,936
22 Sep 2023 0 142 140 142 1,109,482 15,677,422,700 4,082
25 Sep 2023 0 142 139 142 1,325,422 18,689,823,800 2,535
26 Sep 2023 0 143 139 142 1,467,659 20,724,568,500 1,583
27 Sep 2023 0 144 140 142 966,157 13,692,938,600 5,708
29 Sep 2023 0 143 140 143 1,198,826 16,934,803,000 2,712
02 Oct 2023 0 148 142 146 7,086,200 102,935,897,200 4,200
03 Oct 2023 0 147 140 144 1,411,374 20,162,824,200 5,861
04 Oct 2023 0 144 139 141 779,191 10,993,444,100 3,221
05 Oct 2023 0 143 139 142 2,818,199 39,758,386,900 1,419
06 Oct 2023 0 143 140 143 1,337,662 18,870,199,600 6,894
09 Oct 2023 0 159 141 158 3,138,715 46,174,935,600 25,026
10 Oct 2023 0 159 152 158 1,373,046 21,504,239,000 8,696
11 Oct 2023 0 159 151 156 2,097,060 32,797,073,700 2,867
12 Oct 2023 0 156 152 154 2,398,044 36,993,553,300 4,599
13 Oct 2023 0 154 145 145 999,609 14,955,274,500 3,543
16 Oct 2023 0 148 142 145 1,707,218 25,028,707,900 2,706
17 Oct 2023 0 146 142 146 861,419 12,414,828,800 1,725
18 Oct 2023 0 146 142 142 1,147,951 16,627,261,600 3,656
19 Oct 2023 0 145 137 143 1,650,458 23,449,657,000 1,453
20 Oct 2023 0 144 140 142 604,345 8,605,387,400 1,119
23 Oct 2023 0 143 140 142 1,563,863 22,203,321,200 1,116
24 Oct 2023 0 142 140 141 1,542,873 21,754,576,600 2,791
25 Oct 2023 0 141 139 141 1,202,802 16,837,905,400 4,980
26 Oct 2023 0 141 139 140 872,690 12,216,132,300 4,074
27 Oct 2023 0 140 138 140 441,323 6,137,495,300 2,293
30 Oct 2023 0 140 137 138 755,785 10,474,042,000 4,613
31 Oct 2023 0 138 121 121 1,618,573 21,367,405,200 3,512
01 Nov 2023 0 121 111 119 956,755 11,112,666,400 1,621
02 Nov 2023 0 123 112 121 1,145,547 13,588,179,000 2,186
03 Nov 2023 0 123 113 122 1,099,231 13,376,905,700 2,571
06 Nov 2023 0 126 120 126 1,529,827 18,974,953,700 3,460
07 Nov 2023 0 126 122 125 1,850,832 23,132,723,900 3,796
08 Nov 2023 0 125 121 124 1,605,531 19,710,675,400 2,554
09 Nov 2023 0 127 122 126 1,797,155 22,130,415,000 7,530
10 Nov 2023 0 126 124 126 704,052 8,803,134,300 2,003
13 Nov 2023 0 126 122 122 1,205,265 14,942,320,100 2,271
14 Nov 2023 0 123 119 123 1,601,980 19,528,819,800 1,630
15 Nov 2023 0 124 121 122 2,867,986 35,066,941,300 2,636
16 Nov 2023 0 122 117 117 74,733 885,715,700 708
17 Nov 2023 0 117 110 117 1,166,340 13,289,557,600 1,491
20 Nov 2023 0 130 117 129 2,643,948 32,488,047,700 14,631
21 Nov 2023 0 135 125 133 2,369,292 30,505,608,400 6,793
22 Nov 2023 0 136 126 128 2,250,976 29,874,543,400 3,915
23 Nov 2023 0 130 115 115 1,440,261 17,221,238,200 3,576
24 Nov 2023 0 118 105 111 1,313,719 14,612,658,300 3,985
27 Nov 2023 0 117 102 107 1,888,785 20,141,175,000 5,153
28 Nov 2023 0 110 97 110 1,331,542 14,220,127,600 4,131
29 Nov 2023 0 113 108 113 1,949,664 21,550,778,600 2,015
30 Nov 2023 0 115 105 109 1,111,415 12,281,873,400 3,151
01 Dec 2023 0 111 105 111 1,406,163 15,069,092,200 3,359
04 Dec 2023 0 130 110 125 2,852,986 32,763,411,100 5,410
05 Dec 2023 0 127 110 112 1,010,286 11,824,222,400 2,472
06 Dec 2023 0 114 102 102 1,743,174 18,553,950,100 3,101
07 Dec 2023 0 108 100 108 1,550,884 15,876,042,100 1,697
08 Dec 2023 0 114 105 113 1,197,818 12,954,493,600 2,466
11 Dec 2023 0 117 110 116 1,224,837 13,755,849,200 2,085
12 Dec 2023 0 120 110 117 1,715,806 19,670,177,800 2,238
13 Dec 2023 0 119 113 118 1,090,213 12,577,394,300 1,318
14 Dec 2023 0 123 116 121 936,261 10,992,280,400 1,147
15 Dec 2023 0 131 112 120 1,271,493 15,563,172,400 3,418
19 Dec 2023 0 127 122 125 1,322,568 16,321,209,900 1,227
20 Dec 2023 0 124 120 121 1,679,965 20,397,493,400 1,414
21 Dec 2023 0 122 116 122 1,264,042 14,879,207,400 1,469
22 Dec 2023 0 126 121 125 896,676 11,109,230,600 1,133
27 Dec 2023 0 126 122 125 1,503,136 18,628,426,200 1,322
28 Dec 2023 0 126 119 121 2,105,497 25,823,833,200 1,307
29 Dec 2023 0 121 117 121 1,378,281 16,389,363,200 1,233
03 Jan 2024 0 125 120 125 1,755,297 21,400,361,200 1,607
04 Jan 2024 0 127 122 126 1,709,602 21,234,793,200 1,436
05 Jan 2024 0 127 122 122 1,208,204 14,905,464,000 1,082
08 Jan 2024 0 124 119 122 1,245,127 15,075,609,300 865
09 Jan 2024 0 123 119 120 1,084,464 13,035,140,600 1,088
11 Jan 2024 0 126 119 125 1,543,555 18,656,332,400 2,114
12 Jan 2024 0 125 120 123 1,523,205 18,628,982,300 1,315
15 Jan 2024 0 123 120 122 1,164,206 14,179,509,000 1,550
16 Jan 2024 0 123 114 118 1,300,882 15,631,456,300 2,330
17 Jan 2024 0 119 115 116 1,404,616 16,414,820,300 1,905
18 Jan 2024 0 118 115 118 1,671,860 19,398,831,300 924
19 Jan 2024 0 119 115 117 1,189,802 13,969,440,500 1,098
22 Jan 2024 0 117 108 110 1,117,194 12,396,456,900 1,843
23 Jan 2024 0 114 108 110 1,709,700 19,060,044,500 1,668
24 Jan 2024 0 112 102 112 2,346,329 25,253,312,000 2,423
25 Jan 2024 0 114 108 113 894,441 9,867,210,400 1,701
26 Jan 2024 0 117 105 117 1,853,454 20,775,442,100 2,115
29 Jan 2024 0 118 113 117 1,677,340 19,248,513,300 1,716
30 Jan 2024 0 120 114 120 1,594,366 18,464,368,800 1,954
31 Jan 2024 0 120 117 119 1,954,559 23,071,618,800 1,361
01 Feb 2024 0 120 116 119 2,121,696 25,180,119,600 1,588
02 Feb 2024 0 119 116 116 1,584,425 18,665,811,900 1,150
05 Feb 2024 0 118 111 116 2,555,747 28,898,675,400 2,436
06 Feb 2024 0 117 112 115 1,437,121 16,503,457,100 2,054
07 Feb 2024 0 116 110 115 436,905 4,926,096,500 1,830
12 Feb 2024 0 122 115 121 1,282,164 15,064,495,700 2,486
13 Feb 2024 0 127 120 127 1,569,865 19,246,833,900 2,423
15 Feb 2024 0 137 122 136 2,105,300 26,958,688,300 3,203
16 Feb 2024 0 136 130 134 1,483,832 19,673,844,100 2,058
19 Feb 2024 0 135 131 132 704,111 9,354,256,800 1,148
20 Feb 2024 0 143 133 142 1,368,413 18,811,699,400 3,555
21 Feb 2024 0 142 137 140 1,655,050 23,037,909,800 1,859
22 Feb 2024 0 165 140 165 2,151,401 32,657,247,000 6,738
23 Feb 2024 0 167 151 161 1,226,292 19,300,151,800 3,267
26 Feb 2024 0 162 157 159 454,021 7,206,177,800 2,110
27 Feb 2024 0 171 155 165 2,305,979 37,185,423,900 8,069
28 Feb 2024 0 167 162 164 1,255,545 20,806,346,700 1,753
29 Feb 2024 0 175 162 173 1,008,154 16,842,852,000 3,421
01 Mar 2024 0 175 168 169 1,518,495 25,946,416,400 2,042
04 Mar 2024 0 171 150 166 1,719,945 28,700,283,400 3,881
05 Mar 2024 0 171 159 171 1,076,995 17,878,623,000 2,300
06 Mar 2024 0 172 168 170 800,234 13,588,788,100 1,624
07 Mar 2024 0 178 169 177 880,225 15,195,027,100 2,592
08 Mar 2024 0 177 170 170 1,932,483 33,495,679,800 2,236
13 Mar 2024 0 180 166 177 1,335,669 22,993,791,400 3,125
14 Mar 2024 0 182 175 181 853,345 15,213,875,200 2,162
15 Mar 2024 0 184 174 180 940,087 17,033,886,700 1,808
18 Mar 2024 0 180 166 166 1,517,377 26,355,095,000 2,163
20 Mar 2024 0 173 164 169 726,297 12,223,270,300 1,659
21 Mar 2024 0 170 158 158 1,132,795 18,859,985,200 2,021
22 Mar 2024 0 159 150 156 1,596,918 25,065,204,600 1,371
25 Mar 2024 0 158 150 151 1,585,436 24,458,779,000 1,440
26 Mar 2024 0 153 148 152 818,927 12,277,162,900 1,334
27 Mar 2024 0 157 152 156 1,515,644 23,589,205,200 1,654
28 Mar 2024 0 158 151 151 1,233,797 19,103,757,700 1,417
01 Apr 2024 0 154 147 149 2,416,982 36,682,562,900 2,094
02 Apr 2024 0 150 146 148 1,251,612 18,611,483,200 1,296
03 Apr 2024 0 149 140 149 1,676,863 24,596,661,000 1,736
04 Apr 2024 0 149 144 144 1,859,698 27,151,497,300 1,489
05 Apr 2024 0 146 141 146 1,985,299 28,224,728,000 1,669
16 Apr 2024 0 147 142 145 1,748,981 25,062,361,500 1,771
17 Apr 2024 0 145 139 143 1,478,101 21,108,464,700 2,288

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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