PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 72.000 | 81.000 | 72.000 | 78.000 | 78.000 | 24,553,200 |
| 2024-08-07 | 79.000 | 82.000 | 78.000 | 80.000 | 80.000 | 5,592,000 |
| 2024-08-06 | 74.000 | 85.000 | 74.000 | 80.000 | 80.000 | 54,875,100 |
| 2024-08-05 | 77.000 | 88.000 | 74.000 | 79.000 | 79.000 | 70,031,800 |
| 2024-08-02 | 97.000 | 97.000 | 86.000 | 86.000 | 86.000 | 35,498,300 |
| 2024-08-01 | 88.000 | 101.00 | 88.000 | 97.000 | 97.000 | 9,749,300 |
| 2024-07-31 | 89.000 | 101.00 | 89.000 | 98.000 | 98.000 | 56,659,300 |
| 2024-07-30 | 113.00 | 116.00 | 96.000 | 98.000 | 98.000 | 49,718,400 |
| 2024-07-29 | 104.00 | 115.00 | 104.00 | 112.00 | 112.00 | 19,969,600 |
| 2024-07-26 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 16,976,600 |
| 2024-07-25 | 106.00 | 125.00 | 106.00 | 116.00 | 116.00 | 57,645,200 |
| 2024-07-24 | 121.00 | 135.00 | 111.00 | 116.00 | 116.00 | 96,625,500 |
| 2024-07-23 | 124.00 | 131.00 | 117.00 | 121.00 | 121.00 | 52,830,700 |
| 2024-07-22 | 95.000 | 136.00 | 85.000 | 124.00 | 124.00 | 73,833,700 |
| 2024-07-19 | 106.00 | 112.00 | 103.00 | 104.00 | 104.00 | 83,350,100 |
| 2024-07-18 | 114.00 | 130.00 | 90.000 | 106.00 | 106.00 | 115,907,000 |
| 2024-07-17 | 75.000 | 112.00 | 75.000 | 112.00 | 112.00 | 88,296,100 |
| 2024-07-16 | 75.000 | 87.000 | 75.000 | 83.000 | 83.000 | 8,422,600 |
| 2024-07-15 | 73.000 | 94.000 | 73.000 | 83.000 | 83.000 | 109,843,900 |
| 2024-07-12 | 100.00 | 119.00 | 78.000 | 80.000 | 80.000 | 147,524,900 |
| 2024-07-11 | 67.000 | 89.000 | 67.000 | 89.000 | 89.000 | 80,316,100 |
| 2024-07-10 | 65.000 | 68.000 | 65.000 | 66.000 | 66.000 | 3,424,600 |
| 2024-07-09 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 107,495,000 |
| 2024-07-08 | 64.000 | 73.000 | 64.000 | 66.000 | 66.000 | 122,455,900 |
| 2024-07-05 | 60.000 | 74.000 | 60.000 | 72.000 | 72.000 | 75,997,800 |
| 2024-07-04 | 59.000 | 62.000 | 59.000 | 61.000 | 61.000 | 1,060,600 |
| 2024-07-03 | 61.000 | 62.000 | 59.000 | 61.000 | 61.000 | 113,947,000 |
| 2024-07-02 | 61.000 | 62.000 | 59.000 | 61.000 | 61.000 | 116,307,200 |
| 2024-07-01 | 60.000 | 61.000 | 59.000 | 61.000 | 61.000 | 30,717,600 |
| 2024-06-28 | 54.000 | 61.000 | 54.000 | 60.000 | 60.000 | 5,956,500 |
| 2024-06-27 | 55.000 | 64.000 | 55.000 | 60.000 | 60.000 | 109,199,000 |
| 2024-06-26 | 61.000 | 67.000 | 61.000 | 62.000 | 62.000 | 118,718,200 |
| 2024-06-25 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 43,509,900 |
| 2024-06-24 | 56.000 | 66.000 | 56.000 | 62.000 | 62.000 | 2,967,300 |
| 2024-06-21 | 56.000 | 63.000 | 56.000 | 61.000 | 61.000 | 113,836,400 |
| 2024-06-20 | 59.000 | 66.000 | 59.000 | 62.000 | 62.000 | 109,626,100 |
| 2024-06-19 | 64.000 | 65.000 | 58.000 | 61.000 | 61.000 | 38,043,900 |
| 2024-06-14 | 65.000 | 67.000 | 62.000 | 65.000 | 65.000 | 6,011,800 |
| 2024-06-13 | 60.000 | 72.000 | 60.000 | 66.000 | 66.000 | 105,783,200 |
| 2024-06-12 | 59.000 | 68.000 | 59.000 | 65.000 | 65.000 | 102,381,900 |
| 2024-06-11 | 58.000 | 68.000 | 58.000 | 66.000 | 66.000 | 32,180,800 |
| 2024-06-10 | 60.000 | 68.000 | 60.000 | 64.000 | 64.000 | 6,297,000 |
| 2024-06-07 | 68.000 | 83.000 | 65.000 | 67.000 | 67.000 | 148,386,300 |
| 2024-06-06 | 63.000 | 68.000 | 63.000 | 68.000 | 68.000 | 101,336,200 |
| 2024-06-05 | 66.000 | 66.000 | 63.000 | 65.000 | 65.000 | 30,614,700 |
| 2024-06-04 | 57.000 | 67.000 | 57.000 | 66.000 | 66.000 | 3,569,000 |
| 2024-06-03 | 74.000 | 74.000 | 60.000 | 65.000 | 65.000 | 103,592,000 |
| 2024-05-31 | 79.000 | 79.000 | 62.000 | 64.000 | 64.000 | 96,449,000 |
| 2024-05-30 | 74.000 | 74.000 | 69.000 | 70.000 | 70.000 | 27,893,900 |
| 2024-05-29 | 66.000 | 78.000 | 66.000 | 73.000 | 73.000 | 5,751,700 |
| 2024-05-28 | 74.000 | 77.000 | 73.000 | 75.000 | 75.000 | 102,057,500 |
| 2024-05-27 | 81.000 | 88.000 | 74.000 | 74.000 | 74.000 | 128,953,100 |
| 2024-05-22 | 94.000 | 95.000 | 84.000 | 84.000 | 84.000 | 45,681,200 |
| 2024-05-21 | 92.000 | 100.00 | 92.000 | 95.000 | 95.000 | 15,477,900 |
| 2024-05-20 | 103.00 | 106.00 | 98.000 | 100.00 | 100.00 | 89,773,300 |
| 2024-05-17 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 81,946,000 |
| 2024-05-16 | 111.00 | 114.00 | 105.00 | 106.00 | 106.00 | 67,248,500 |
| 2024-05-15 | 103.00 | 112.00 | 103.00 | 111.00 | 111.00 | 26,035,200 |
| 2024-05-14 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 79,160,700 |
| 2024-05-13 | 110.00 | 113.00 | 107.00 | 110.00 | 110.00 | 70,922,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.