PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 45,475,600 |
| 2024-05-07 | 116.00 | 121.00 | 112.00 | 113.00 | 113.00 | 15,666,700 |
| 2024-05-06 | 122.00 | 125.00 | 116.00 | 116.00 | 116.00 | 80,881,600 |
| 2024-05-03 | 109.00 | 136.00 | 109.00 | 122.00 | 122.00 | 102,274,800 |
| 2024-05-02 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 30,844,300 |
| 2024-04-30 | 131.00 | 132.00 | 116.00 | 121.00 | 121.00 | 22,124,300 |
| 2024-04-29 | 178.00 | 178.00 | 130.00 | 131.00 | 131.00 | 92,040,800 |
| 2024-04-26 | 179.00 | 196.00 | 172.00 | 178.00 | 178.00 | 122,122,500 |
| 2024-04-25 | 171.00 | 179.00 | 166.00 | 179.00 | 179.00 | 56,279,400 |
| 2024-04-24 | 170.00 | 173.00 | 162.00 | 170.00 | 170.00 | 27,353,400 |
| 2024-04-23 | 197.00 | 199.00 | 159.00 | 169.00 | 169.00 | 65,576,600 |
| 2024-04-22 | 161.00 | 196.00 | 161.00 | 195.00 | 195.00 | 90,602,900 |
| 2024-04-19 | 161.00 | 170.00 | 153.00 | 161.00 | 161.00 | 32,135,000 |
| 2024-04-18 | 198.00 | 198.00 | 151.00 | 162.00 | 162.00 | 31,767,200 |
| 2024-04-17 | 149.00 | 198.00 | 148.00 | 194.00 | 194.00 | 83,672,100 |
| 2024-04-16 | 138.00 | 149.00 | 125.00 | 148.00 | 148.00 | 76,035,800 |
| 2024-04-05 | 138.00 | 143.00 | 137.00 | 137.00 | 137.00 | 38,118,800 |
| 2024-04-04 | 133.00 | 143.00 | 133.00 | 137.00 | 137.00 | 20,179,900 |
| 2024-04-03 | 138.00 | 143.00 | 124.00 | 133.00 | 133.00 | 95,927,500 |
| 2024-04-02 | 109.00 | 137.00 | 109.00 | 136.00 | 136.00 | 81,174,400 |
| 2024-04-01 | 112.00 | 124.00 | 112.00 | 118.00 | 118.00 | 18,628,100 |
| 2024-03-28 | 121.00 | 147.00 | 120.00 | 121.00 | 121.00 | 69,896,200 |
| 2024-03-27 | 117.00 | 168.00 | 117.00 | 130.00 | 130.00 | 106,567,400 |
| 2024-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-03-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-03-22 | 106.00 | 117.00 | 106.00 | 113.00 | 113.00 | 46,514,300 |
| 2024-03-21 | 105.00 | 122.00 | 105.00 | 115.00 | 115.00 | 79,497,600 |
| 2024-03-20 | 113.00 | 117.00 | 108.00 | 114.00 | 114.00 | 65,487,100 |
| 2024-03-19 | 71.000 | 122.00 | 71.000 | 112.00 | 112.00 | 36,719,500 |
| 2024-03-18 | 129.00 | 149.00 | 106.00 | 109.00 | 109.00 | 44,472,500 |
| 2024-03-15 | 141.00 | 171.00 | 141.00 | 149.00 | 149.00 | 64,675,100 |
| 2024-03-14 | 202.00 | 202.00 | 168.00 | 168.00 | 168.00 | 61,218,200 |
| 2024-03-13 | 204.00 | 216.00 | 202.00 | 202.00 | 202.00 | 15,159,600 |
| 2024-03-08 | 222.00 | 222.00 | 200.00 | 206.00 | 206.00 | 12,205,900 |
| 2024-03-07 | 258.00 | 258.00 | 192.00 | 222.00 | 222.00 | 43,385,200 |
| 2024-03-06 | 258.00 | 258.00 | 246.00 | 254.00 | 254.00 | 24,398,200 |
| 2024-03-05 | 252.00 | 260.00 | 246.00 | 256.00 | 256.00 | 36,362,200 |
| 2024-03-04 | 260.00 | 264.00 | 248.00 | 250.00 | 250.00 | 15,827,400 |
| 2024-03-01 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 20,035,400 |
| 2024-02-29 | 246.00 | 270.00 | 238.00 | 268.00 | 268.00 | 62,216,500 |
| 2024-02-28 | 240.00 | 244.00 | 230.00 | 242.00 | 242.00 | 22,533,400 |
| 2024-02-27 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 24,177,100 |
| 2024-02-26 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 46,372,300 |
| 2024-02-23 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | 28,481,300 |
| 2024-02-22 | 250.00 | 250.00 | 218.00 | 242.00 | 242.00 | 20,306,600 |
| 2024-02-21 | 252.00 | 252.00 | 236.00 | 248.00 | 248.00 | 26,520,100 |
| 2024-02-20 | 216.00 | 252.00 | 210.00 | 250.00 | 250.00 | 72,919,700 |
| 2024-02-19 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 27,004,900 |
| 2024-02-16 | 214.00 | 226.00 | 206.00 | 224.00 | 224.00 | 49,145,100 |
| 2024-02-15 | 204.00 | 214.00 | 197.00 | 212.00 | 212.00 | 28,940,200 |
| 2024-02-13 | 214.00 | 214.00 | 193.00 | 206.00 | 206.00 | 44,346,800 |
| 2024-02-12 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | 42,588,300 |
| 2024-02-07 | 222.00 | 224.00 | 200.00 | 220.00 | 220.00 | 23,182,900 |
| 2024-02-06 | 222.00 | 224.00 | 216.00 | 222.00 | 222.00 | 17,497,100 |
| 2024-02-05 | 226.00 | 232.00 | 218.00 | 222.00 | 222.00 | 57,587,200 |
| 2024-02-02 | 197.00 | 226.00 | 195.00 | 224.00 | 224.00 | 97,804,000 |
| 2024-02-01 | 191.00 | 198.00 | 189.00 | 197.00 | 197.00 | 35,318,300 |
| 2024-01-31 | 181.00 | 191.00 | 178.00 | 191.00 | 191.00 | 52,280,400 |
| 2024-01-30 | 172.00 | 187.00 | 170.00 | 180.00 | 180.00 | 86,012,900 |
| 2024-01-29 | 171.00 | 173.00 | 167.00 | 172.00 | 172.00 | 37,976,000 |
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.