Stock listing
IDX:SMKL PT Satyamitra Kemas Lestari Tbk Saham
Follow PT Satyamitra Kemas Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:SMKL
135.00 IDR -5.00 (-3.6%)
Close on Nov 3, 2026
- Day range
- 131.00 – 140.00 IDRNov 3, 2026
- Volume
- 34,200 sharesNov 3, 2026
- Market cap
- 461.4B IDRAt the close on Nov 3, 2026 · price × 3.42B shares outstanding
- 52-week range
- 105.00 – 240.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 50.10M IDRMedian day 126,400 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SMKL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 135.00 | -5.00 | -3.6% | 140.00 | 140.00 | 131.00 | 34,200 | |
| 140.00 | +2.00 | +1.4% | 139.00 | 141.00 | 134.00 | 74,600 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 139.00 | 134.00 | 77,100 | |
| 138.00 | +2.00 | +1.5% | 136.00 | 138.00 | 131.00 | 38,100 | |
| 136.00 | 0.00 | 0.0% | 140.00 | 140.00 | 132.00 | 89,300 | |
| 136.00 | -1.00 | -0.7% | 137.00 | 137.00 | 132.00 | 100,200 | |
| 137.00 | 0.00 | 0.0% | 137.00 | 143.00 | 135.00 | 39,300 | |
| 137.00 | -2.00 | -1.4% | 139.00 | 139.00 | 137.00 | 29,000 | |
| 139.00 | -3.00 | -2.1% | 141.00 | 141.00 | 133.00 | 175,400 | |
| 142.00 | +2.00 | +1.4% | 140.00 | 142.00 | 140.00 | 3,000 | |
| 140.00 | +12.00 | +9.4% | 128.00 | 140.00 | 124.00 | 193,000 | |
| 128.00 | -9.00 | -6.6% | 141.00 | 141.00 | 128.00 | 173,000 | |
| 137.00 | -9.00 | -6.2% | 146.00 | 154.00 | 126.00 | 407,600 | |
| 146.00 | -1.00 | -0.7% | 147.00 | 149.00 | 145.00 | 47,300 | |
| 147.00 | -1.00 | -0.7% | 154.00 | 154.00 | 143.00 | 56,200 | |
| 148.00 | 0.00 | 0.0% | 145.00 | 148.00 | 142.00 | 45,600 | |
| 148.00 | -4.00 | -2.6% | 152.00 | 153.00 | 148.00 | 130,400 | |
| 152.00 | +2.00 | +1.3% | 152.00 | 154.00 | 150.00 | 178,800 | |
| 150.00 | -4.00 | -2.6% | 154.00 | 156.00 | 150.00 | 216,800 | |
| 154.00 | +2.00 | +1.3% | 156.00 | 156.00 | 151.00 | 34,600 | |
| 152.00 | +5.00 | +3.4% | 150.00 | 160.00 | 147.00 | 823,200 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 148.00 | 146.00 | 60,000 | |
| 146.00 | -1.00 | -0.7% | 149.00 | 153.00 | 146.00 | 34,900 | |
| 147.00 | -1.00 | -0.7% | 148.00 | 148.00 | 145.00 | 8,300 | |
| 148.00 | +4.00 | +2.8% | 149.00 | 149.00 | 140.00 | 18,800 | |
| 144.00 | -4.00 | -2.7% | 148.00 | 148.00 | 143.00 | 123,400 | |
| 148.00 | -1.00 | -0.7% | 149.00 | 155.00 | 148.00 | 46,400 | |
| 149.00 | -7.00 | -4.5% | 155.00 | 156.00 | 146.00 | 340,100 | |
| 156.00 | +1.00 | +0.6% | 160.00 | 160.00 | 155.00 | 48,300 | |
| 155.00 | -3.00 | -1.9% | 158.00 | 158.00 | 154.00 | 273,100 | |
| 158.00 | -1.00 | -0.6% | 164.00 | 164.00 | 158.00 | 129,500 | |
| 159.00 | -1.00 | -0.6% | 161.00 | 163.00 | 153.00 | 956,200 | |
| 160.00 | +4.00 | +2.6% | 158.00 | 162.00 | 153.00 | 910,200 | |
| 156.00 | +3.00 | +2.0% | 154.00 | 158.00 | 152.00 | 168,500 | |
| 153.00 | 0.00 | 0.0% | 156.00 | 156.00 | 150.00 | 119,000 | |
| 153.00 | -4.00 | -2.5% | 157.00 | 157.00 | 152.00 | 179,100 | |
| 157.00 | +4.00 | +2.6% | 158.00 | 160.00 | 149.00 | 426,400 | |
| 153.00 | -4.00 | -2.5% | 157.00 | 159.00 | 153.00 | 92,300 | |
| 157.00 | -2.00 | -1.3% | 160.00 | 160.00 | 154.00 | 126,400 | |
| 159.00 | +2.00 | +1.3% | 157.00 | 169.00 | 154.00 | 2,447,200 | |
| 157.00 | 0.00 | 0.0% | 159.00 | 159.00 | 150.00 | 508,300 | |
| 157.00 | -1.00 | -0.6% | 158.00 | 172.00 | 150.00 | 2,890,800 | |
| 158.00 | +1.00 | +0.6% | 162.00 | 163.00 | 157.00 | 684,100 | |
| 157.00 | +10.00 | +6.8% | 145.00 | 164.00 | 145.00 | 2,980,000 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 147.00 | 145.00 | 81,900 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 154.00 | 144.00 | 1,745,900 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 148.00 | 146.00 | 84,300 | |
| 146.00 | 0.00 | 0.0% | 148.00 | 148.00 | 146.00 | 49,000 | |
| 146.00 | -1.00 | -0.7% | 146.00 | 147.00 | 145.00 | 7,600 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 148.00 | 144.00 | 172,500 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 146.00 | 146.00 | 0 | |
| 146.00 | -1.00 | -0.7% | 149.00 | 149.00 | 143.00 | 109,300 | |
| 147.00 | -1.00 | -0.7% | 148.00 | 149.00 | 145.00 | 136,300 | |
| 148.00 | +1.00 | +0.7% | 148.00 | 150.00 | 145.00 | 92,400 | |
| 147.00 | +1.00 | +0.7% | 148.00 | 154.00 | 144.00 | 105,800 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 149.00 | 146.00 | 108,200 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 149.00 | 149.00 | 0 | |
| 149.00 | +2.00 | +1.4% | 150.00 | 154.00 | 144.00 | 188,900 | |
| 147.00 | 0.00 | 0.0% | 150.00 | 151.00 | 142.00 | 225,900 | |
| 147.00 | -4.00 | -2.6% | 153.00 | 153.00 | 144.00 | 441,600 | |
| 151.00 | +2.00 | +1.3% | 148.00 | 155.00 | 144.00 | 158,900 | |
| 149.00 | 0.00 | 0.0% | 150.00 | 150.00 | 146.00 | 137,600 | |
| 149.00 | +4.00 | +2.8% | 149.00 | 157.00 | 145.00 | 872,000 | |
| 145.00 | -2.00 | -1.4% | 146.00 | 146.00 | 142.00 | 130,500 | |
| 147.00 | -2.00 | -1.3% | 144.00 | 151.00 | 144.00 | 69,100 | |
| 149.00 | +5.00 | +3.5% | 144.00 | 151.00 | 142.00 | 254,500 | |
| 144.00 | +3.00 | +2.1% | 148.00 | 148.00 | 142.00 | 231,700 |
- Ticker
- IDX:SMKL
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 150.00 (-2.6%) on Oct 8, 2026
Advertisement Submission
Jul 31, 2026
Closed 144.00 (+2.1%) on Aug 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 29, 2026
Closed 150.00 (+0.7%) on Jul 30, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 3, 2026
Closed 131.00 (-1.5%) on Jul 3, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jun 17, 2026
Closed 140.00 (-2.1%) on Jun 18, 2026
Changes in Board of Director or Commissioner
Jun 8, 2026
Closed 114.00 (+4.6%) on Jun 9, 2026
Public Expose Report Disclosure - Annual
May 26, 2026
Closed 149.00 (0.0%) on May 27, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 25, 2026
Closed 149.00 (-2.6%) on May 26, 2026
Explanation on Request for Explanation of the Exchange
May 21, 2026
Closed 144.00 (-7.1%) on May 22, 2026
Public Expose Material Submission - Annual
May 18, 2026
Closed 168.00 (-8.2%) on May 19, 2026
PT Satyamitra Kemas Lestari Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Satyamitra Kemas Lestari Tbk.