PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 171.00 | 173.00 | 167.00 | 172.00 | 172.00 | 37,976,000 |
| 2024-01-26 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 16,171,500 |
| 2024-01-25 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 10,646,200 |
| 2024-01-24 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 49,041,200 |
| 2024-01-23 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 50,037,700 |
| 2024-01-22 | 174.00 | 177.00 | 171.00 | 176.00 | 176.00 | 25,752,600 |
| 2024-01-19 | 180.00 | 182.00 | 172.00 | 174.00 | 174.00 | 23,480,700 |
| 2024-01-18 | 171.00 | 179.00 | 166.00 | 178.00 | 178.00 | 90,050,900 |
| 2024-01-17 | 170.00 | 173.00 | 166.00 | 168.00 | 168.00 | 49,816,300 |
| 2024-01-16 | 165.00 | 174.00 | 162.00 | 170.00 | 170.00 | 62,024,000 |
| 2024-01-15 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-01-12 | 158.00 | 160.00 | 155.00 | 159.00 | 159.00 | 51,588,300 |
| 2024-01-11 | 160.00 | 169.00 | 151.00 | 158.00 | 158.00 | 56,670,500 |
| 2024-01-10 | 156.00 | 158.00 | 150.00 | 158.00 | 158.00 | 30,962,800 |
| 2024-01-09 | 162.00 | 162.00 | 133.00 | 157.00 | 157.00 | 16,048,600 |
| 2024-01-08 | 157.00 | 162.00 | 156.00 | 162.00 | 162.00 | 81,091,700 |
| 2024-01-05 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | 56,687,000 |
| 2024-01-04 | 151.00 | 156.00 | 149.00 | 155.00 | 155.00 | 16,286,100 |
| 2024-01-03 | 151.00 | 152.00 | 147.00 | 151.00 | 151.00 | 20,405,500 |
| 2024-01-02 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | 85,036,000 |
| 2023-12-29 | 149.00 | 170.00 | 145.00 | 150.00 | 150.00 | 59,533,800 |
| 2023-12-28 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 22,490,000 |
| 2023-12-27 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 74,139,200 |
| 2023-12-22 | 152.00 | 154.00 | 114.00 | 153.00 | 153.00 | 173,627,300 |
| 2023-12-21 | 153.00 | 156.00 | 149.00 | 151.00 | 151.00 | 95,229,800 |
| 2023-12-20 | 151.00 | 155.00 | 150.00 | 153.00 | 153.00 | 55,625,600 |
| 2023-12-19 | 161.00 | 161.00 | 149.00 | 151.00 | 151.00 | 47,743,100 |
| 2023-12-18 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | 94,326,600 |
| 2023-12-15 | 165.00 | 166.00 | 162.00 | 164.00 | 164.00 | 74,818,600 |
| 2023-12-14 | 165.00 | 167.00 | 161.00 | 165.00 | 165.00 | 52,488,800 |
| 2023-12-13 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 42,572,000 |
| 2023-12-12 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | 74,563,900 |
| 2023-12-11 | 166.00 | 170.00 | 161.00 | 166.00 | 166.00 | 74,034,100 |
| 2023-12-08 | 159.00 | 180.00 | 151.00 | 166.00 | 166.00 | 179,029,000 |
| 2023-12-07 | 138.00 | 158.00 | 136.00 | 158.00 | 158.00 | 97,135,100 |
| 2023-12-06 | 137.00 | 138.00 | 132.00 | 138.00 | 138.00 | 73,172,000 |
| 2023-12-05 | 141.00 | 142.00 | 136.00 | 137.00 | 137.00 | 70,255,700 |
| 2023-12-04 | 146.00 | 149.00 | 142.00 | 142.00 | 142.00 | 73,437,100 |
| 2023-12-01 | 140.00 | 150.00 | 139.00 | 146.00 | 146.00 | 173,721,200 |
| 2023-11-30 | 138.00 | 141.00 | 133.00 | 140.00 | 140.00 | 94,611,900 |
| 2023-11-29 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | 58,581,800 |
| 2023-11-28 | 128.00 | 134.00 | 125.00 | 132.00 | 132.00 | 59,533,400 |
| 2023-11-27 | 125.00 | 130.00 | 119.00 | 128.00 | 128.00 | 37,288,300 |
| 2023-11-24 | 130.00 | 131.00 | 123.00 | 127.00 | 127.00 | 56,071,100 |
| 2023-11-23 | 142.00 | 145.00 | 127.00 | 132.00 | 132.00 | 52,771,300 |
| 2023-11-22 | 144.00 | 147.00 | 136.00 | 142.00 | 142.00 | 77,321,700 |
| 2023-11-21 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | 67,557,000 |
| 2023-11-20 | 138.00 | 146.00 | 129.00 | 145.00 | 145.00 | 77,434,600 |
| 2023-11-17 | 136.00 | 139.00 | 123.00 | 138.00 | 138.00 | 59,108,300 |
| 2023-11-16 | 132.00 | 142.00 | 131.00 | 136.00 | 136.00 | 72,061,800 |
| 2023-11-15 | 123.00 | 133.00 | 120.00 | 132.00 | 132.00 | 99,100,000 |
| 2023-11-14 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 66,376,300 |
| 2023-11-13 | 110.00 | 120.00 | 109.00 | 115.00 | 115.00 | 32,370,100 |
| 2023-11-10 | 114.00 | 117.00 | 109.00 | 110.00 | 110.00 | 26,451,200 |
| 2023-11-09 | 124.00 | 126.00 | 112.00 | 113.00 | 113.00 | 39,375,000 |
| 2023-11-08 | 121.00 | 129.00 | 111.00 | 123.00 | 123.00 | 74,227,900 |
| 2023-11-07 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 41,529,600 |
| 2023-11-06 | 109.00 | 129.00 | 107.00 | 114.00 | 114.00 | 144,599,700 |
| 2023-11-03 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | 29,936,300 |
| 2023-11-02 | 107.00 | 114.00 | 104.00 | 108.00 | 108.00 | 47,162,100 |
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.