IDX · SMLE · stock
PT Sinergi Multi Lestarindo Tbk (SMLE) stock price history
Every IDX trading session of PT Sinergi Multi Lestarindo Tbk from Jan 10, 2024 to Nov 13, 2026: 675 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.
SMLE adjusted close, 2024 to 2026
- IDR 426.00
- All time high, 2025
- IDR 344.00
- 52 week high, IDR 68.00 low
- 675
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SMLE key facts
- PT Sinergi Multi Lestarindo Tbk (SMLE) closed at IDR 137.00 on Nov 13, 2026 on IDX.
- SMLE's all time high close is IDR 426.00, set on Oct 10, 2025; its all time low close is IDR 50.00 on May 31, 2024.
- SMLE's 52 week range is IDR 68.00 to IDR 344.00.
- SMLE returned -55.2% over the year to Nov 13, 2026.
- Since Jan 10, 2024 SMLE returned -42%, -17.4% a year compounded.
- SMLE's deepest drawdown was -83.8% from Oct 10, 2025 to Jun 8, 2026.
- DataCedar holds 675 daily sessions of SMLE history from Jan 10, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMLE price chart, 2024 to 2026
SMLE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -59.7% |
| 3 months | -22.6% |
| 6 months | +17.1% |
| Year to date | -16.0% |
| 1 year | -55.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 10, 2024 | -41.9% |
| Compound annual growth, 2.8 years | -17.4% |
SMLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 426.00 on Oct 10, 2025
- All time low close
- IDR 50.00 on May 31, 2024
- 52 week high
- IDR 344.00 on Oct 8, 2026
- 52 week low
- IDR 68.00 on Jun 8, 2026
- Deepest drawdown
- -83.8% from Oct 10, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +34.9% on Sep 16, 2025
- Worst single session
- -24.8% on Mar 5, 2024
- Volatility, 1 year annualised
- 92.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2025, +42%
SMLE 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. 2024 starts on Jan 10, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 165.00 | IDR 344.00 | IDR 68.00 | IDR 137.00 | -16.0% | 3B | 208 |
| 2025 | IDR 115.00 | IDR 426.00 | IDR 83.00 | IDR 163.00 | +41.7% | 1.8B | 236 |
| 2024 | IDR 224.00 | IDR 316.00 | IDR 50.00 | IDR 115.00 | n/a | 10.5B | 231 |
SMLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 137.00 | -41.5% |
| October 2026 | IDR 234.00 | -20.9% |
| September 2026 | IDR 296.00 | +65.4% |
| August 2026 | IDR 179.00 | +14.0% |
| July 2026 | IDR 157.00 | +65.3% |
| June 2026 | IDR 95.00 | -5.9% |
| May 2026 | IDR 101.00 | -23.5% |
| April 2026 | IDR 132.00 | +1.5% |
| March 2026 | IDR 130.00 | -17.7% |
| February 2026 | IDR 158.00 | -7.6% |
| January 2026 | IDR 171.00 | +4.9% |
| December 2025 | IDR 163.00 | -40.5% |
About the SMLE data
Daily bars. 675 sessions from Jan 10, 2024 to Nov 13, 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 Nov 6, 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 Jan 10, 2024, 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/idx%3ASMLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SMLE share price history
