IDX · SMKL · stock

PT Satyamitra Kemas Lestari Tbk (SMKL) stock price history

Every IDX trading session of PT Satyamitra Kemas Lestari Tbk from Jul 11, 2019 to Sep 28, 2026: 1,746 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.

Get SMKL data, free keyYear by year table

SMKL adjusted close, 2019 to 2026

SMKLPT Satyamitra Kemas Lestari Tbk
IDR 148.00-10.4% over one year
2020202220242026
IDR 506.22
All time high, 2022
IDR 234.55
52 week high, IDR 105.00 low
1,746
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

SMKL key facts

  • PT Satyamitra Kemas Lestari Tbk (SMKL) closed at IDR 148.00 on Sep 28, 2026 on IDX.
  • SMKL's all time high close is IDR 506.22, set on Jan 4, 2022; its all time low close is IDR 109.00 on Jun 8, 2026.
  • SMKL's 52 week range is IDR 105.00 to IDR 234.55.
  • SMKL returned -10.4% over the year to Sep 28, 2026 and -45.9% over five years.
  • Since Jul 11, 2019 SMKL returned -32%, -5.1% a year compounded.
  • SMKL's deepest drawdown was -78.5% from Jan 4, 2022 to Jun 8, 2026.
  • DataCedar holds 1,746 daily sessions of SMKL history from Jul 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMKL price chart, 2019 to 2026

SMKL adjusted close, Jul 11, 2019 to Sep 28, 2026IDR 116.00IDR 240.15IDR 364.31IDR 488.4620192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SMKL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months+2.8%
6 months-7.7%
Year to date-13.0%
1 year-10.4%
3 years-45.8%
5 years-45.9%
10 yearsn/a
Since Jul 11, 2019-31.6%
Compound annual growth, 7.2 years-5.1%

SMKL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 506.22 on Jan 4, 2022
All time low close
IDR 109.00 on Jun 8, 2026
52 week high
IDR 234.55 on Jan 13, 2026
52 week low
IDR 105.00 on Jun 9, 2026
Deepest drawdown
-78.5% from Jan 4, 2022 to Jun 8, 2026, not yet recovered
Best single session
+34.9% on Jan 22, 2025
Worst single session
-14.9% on Jun 6, 2023
Volatility, 1 year annualised
47.7%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +165%
Worst calendar year
2022, -48%

SMKL 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. 2019 starts on Jul 11, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 172.98IDR 234.55IDR 105.00IDR 148.00-13.0%129.2M178
2025IDR 161.10IDR 278.10IDR 123.70IDR 170.05+4.9%230.9M236
2024IDR 191.67IDR 199.26IDR 143.84IDR 162.06-15.4%31M237
2023IDR 238.48IDR 418.26IDR 189.77IDR 191.67-19.6%3.2B239
2022IDR 466.26IDR 519.54IDR 210.96IDR 238.48-48.4%255.3M246
2021IDR 172.44IDR 550.63IDR 166.40IDR 461.82+165.2%272.6M247
2020IDR 201.17IDR 211.23IDR 135.79IDR 174.16-12.0%78.6M242
2019IDR 274.94IDR 274.94IDR 167.65IDR 197.82n/a128M121

SMKL monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 148.00+1.4%
August 2026IDR 146.00+3.5%
July 2026IDR 141.00+1.4%
June 2026IDR 139.00-2.6%
May 2026IDR 142.68-9.9%
April 2026IDR 158.320.0%
March 2026IDR 158.32-7.4%
February 2026IDR 171.02-1.7%
January 2026IDR 173.95+2.3%
December 2025IDR 170.05+4.8%
November 2025IDR 162.23+0.6%
October 2025IDR 161.25-1.2%

About the SMKL data

Daily bars. 1,746 sessions from Jul 11, 2019 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 28, 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 Jul 11, 2019, 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/SMKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SMDR PT Samudera Indonesia Tbk
  • SMGA PT Sumber Mineral Global Abadi Tbk
  • SMGR PT Semen Indonesia (Persero) Tbk
  • SMIL PT Sarana Mitra Luas Tbk
  • SMKM PT Sumber Mas Konstruksi Tbk
  • SMLE PT Sinergi Multi Lestarindo Tbk
  • SMMA PT Sinar Mas Multiartha Tbk
  • SMMT PT Golden Eagle Energy Tbk

Common questions

SMKL share price history

Start with any symbol.

Start free