IDX · SMIL · stock
PT Sarana Mitra Luas Tbk (SMIL) stock price history
Every IDX trading session of PT Sarana Mitra Luas Tbk from May 12, 2023 to Sep 28, 2026: 806 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.
SMIL adjusted close, 2023 to 2026
- IDR 750.00
- All time high, 2025
- IDR 790.00
- 52 week high, IDR 214.00 low
- 806
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SMIL key facts
- PT Sarana Mitra Luas Tbk (SMIL) closed at IDR 430.00 on Sep 28, 2026 on IDX.
- SMIL's all time high close is IDR 750.00, set on Sep 25, 2025; its all time low close is IDR 99.40 on Dec 6, 2023.
- SMIL's 52 week range is IDR 214.00 to IDR 790.00.
- SMIL returned -40.3% over the year to Sep 28, 2026.
- Since May 12, 2023 SMIL returned +227%, +41.9% a year compounded.
- SMIL's deepest drawdown was -70.8% from Aug 23, 2024 to Jan 21, 2025.
- DataCedar holds 806 daily sessions of SMIL history from May 12, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMIL price chart, 2023 to 2026
SMIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +53.6% |
| 6 months | +87.0% |
| Year to date | +18.8% |
| 1 year | -40.3% |
| 3 years | +210.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 12, 2023 | +226.9% |
| Compound annual growth, 3.4 years | +41.9% |
SMIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 750.00 on Sep 25, 2025
- All time low close
- IDR 99.40 on Dec 6, 2023
- 52 week high
- IDR 790.00 on Oct 2, 2025
- 52 week low
- IDR 214.00 on Mar 9, 2026
- Deepest drawdown
- -70.8% from Aug 23, 2024 to Jan 21, 2025, recovered Mar 14, 2025
- Best single session
- +34.8% on May 15, 2023
- Worst single session
- -29.8% on Jan 15, 2025
- Volatility, 1 year annualised
- 69.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2023
- 3.3×
- Best calendar year
- 2025, +89%
- Worst calendar year
- 2024, +63%
SMIL 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. 2023 starts on May 12, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 362.00 | IDR 468.00 | IDR 214.00 | IDR 430.00 | +18.8% | 6.1B | 178 |
| 2025 | IDR 191.64 | IDR 790.00 | IDR 101.22 | IDR 362.00 | +88.9% | 36B | 236 |
| 2024 | IDR 117.91 | IDR 369.52 | IDR 99.40 | IDR 191.64 | +62.5% | 41.8B | 237 |
| 2023 | IDR 131.56 | IDR 224.13 | IDR 94.53 | IDR 117.91 | n/a | 25.4B | 155 |
SMIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 430.00 | +4.4% |
| August 2026 | IDR 412.00 | +3.0% |
| July 2026 | IDR 400.00 | +40.8% |
| June 2026 | IDR 284.00 | +10.1% |
| May 2026 | IDR 258.00 | -7.9% |
| April 2026 | IDR 280.00 | +21.7% |
| March 2026 | IDR 230.00 | -12.9% |
| February 2026 | IDR 264.00 | -29.0% |
| January 2026 | IDR 372.00 | +2.8% |
| December 2025 | IDR 362.00 | -24.9% |
| November 2025 | IDR 482.00 | -3.6% |
| October 2025 | IDR 500.00 | -32.9% |
About the SMIL data
Daily bars. 806 sessions from May 12, 2023 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 May 12, 2023, 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/SMIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SMIL share price history
