IDX · LUCK · stock
PT Sentral Mitra Informatika Tbk (LUCK) stock price history
Every IDX trading session of PT Sentral Mitra Informatika Tbk from Nov 28, 2018 to Sep 28, 2026: 1,906 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUCK adjusted close, 2018 to 2026
- IDR 1,988
- All time high, 2019
- IDR 186.00
- 52 week high, IDR 88.00 low
- 1,906
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
LUCK key facts
- PT Sentral Mitra Informatika Tbk (LUCK) closed at IDR 107.00 on Sep 28, 2026 on IDX.
- LUCK's all time high close is IDR 1,988, set on Jul 24, 2019; its all time low close is IDR 50.00 on Jun 21, 2024.
- LUCK's 52 week range is IDR 88.00 to IDR 186.00.
- LUCK returned -0.9% over the year to Sep 28, 2026 and -51.4% over five years.
- Since Nov 28, 2018 LUCK returned -75%, -16.0% a year compounded.
- LUCK's deepest drawdown was -97.5% from Jul 24, 2019 to Jun 21, 2024.
- DataCedar holds 1,906 daily sessions of LUCK history from Nov 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUCK price chart, 2018 to 2026
LUCK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +5.9% |
| 6 months | +8.1% |
| Year to date | -13.7% |
| 1 year | -0.9% |
| 3 years | +30.5% |
| 5 years | -51.4% |
| 10 years | n/a |
| Since Nov 28, 2018 | -74.6% |
| Compound annual growth, 7.8 years | -16.0% |
LUCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,988 on Jul 24, 2019
- All time low close
- IDR 50.00 on Jun 21, 2024
- 52 week high
- IDR 186.00 on Jan 5, 2026
- 52 week low
- IDR 88.00 on Apr 6, 2026
- Deepest drawdown
- -97.5% from Jul 24, 2019 to Jun 21, 2024, not yet recovered
- Best single session
- +35.0% on Aug 26, 2021
- Worst single session
- -25.0% on Nov 1, 2019
- Volatility, 1 year annualised
- 73.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +116%
- Worst calendar year
- 2022, -65%
LUCK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 28, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 125.00 | IDR 186.00 | IDR 88.00 | IDR 107.00 | -13.7% | 1.9B | 178 |
| 2025 | IDR 68.00 | IDR 168.00 | IDR 52.00 | IDR 124.00 | +82.4% | 3.6B | 236 |
| 2024 | IDR 90.00 | IDR 98.00 | IDR 50.00 | IDR 68.00 | -4.2% | 1.2B | 237 |
| 2023 | IDR 128.00 | IDR 132.00 | IDR 68.00 | IDR 71.00 | -44.5% | 847.9M | 239 |
| 2022 | IDR 352.00 | IDR 466.00 | IDR 125.00 | IDR 128.00 | -65.4% | 2.5B | 246 |
| 2021 | IDR 171.00 | IDR 545.00 | IDR 112.00 | IDR 370.00 | +116.4% | 7.8B | 247 |
| 2020 | IDR 393.63 | IDR 1,023 | IDR 152.00 | IDR 171.00 | -56.6% | 2B | 242 |
| 2019 | IDR 698.69 | IDR 2,017 | IDR 340.49 | IDR 393.63 | -43.7% | 1.3B | 257 |
| 2018 | IDR 421.18 | IDR 797.10 | IDR 421.18 | IDR 698.69 | n/a | 72.8M | 24 |
LUCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 107.00 | -5.3% |
| August 2026 | IDR 113.00 | +2.7% |
| July 2026 | IDR 110.00 | +17.0% |
| June 2026 | IDR 94.00 | -16.1% |
| May 2026 | IDR 112.00 | 0.0% |
| April 2026 | IDR 112.00 | +15.5% |
| March 2026 | IDR 97.00 | -13.4% |
| February 2026 | IDR 112.00 | -9.7% |
| January 2026 | IDR 124.00 | 0.0% |
| December 2025 | IDR 124.00 | +7.8% |
| November 2025 | IDR 115.00 | +12.7% |
| October 2025 | IDR 102.00 | -8.1% |
About the LUCK data
Daily bars. 1,906 sessions from Nov 28, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LUCK share price history
