PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 13,465,600 |
| 2025-11-05 | 88.000 | 88.000 | 85.000 | 85.000 | 85.000 | 21,234,400 |
| 2025-11-04 | 86.000 | 87.000 | 85.000 | 87.000 | 87.000 | 21,670,000 |
| 2025-11-03 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 23,834,200 |
| 2025-10-31 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 18,064,600 |
| 2025-10-30 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 13,884,900 |
| 2025-10-29 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 21,153,700 |
| 2025-10-28 | 85.000 | 96.000 | 84.000 | 88.000 | 88.000 | 108,494,700 |
| 2025-10-27 | 88.000 | 89.000 | 83.000 | 85.000 | 85.000 | 23,706,800 |
| 2025-10-24 | 90.000 | 90.000 | 85.000 | 87.000 | 87.000 | 21,096,200 |
| 2025-10-23 | 86.000 | 88.000 | 86.000 | 88.000 | 88.000 | 15,825,700 |
| 2025-10-22 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 20,589,000 |
| 2025-10-21 | 85.000 | 89.000 | 85.000 | 89.000 | 89.000 | 24,358,300 |
| 2025-10-20 | 83.000 | 86.000 | 80.000 | 85.000 | 85.000 | 15,794,300 |
| 2025-10-17 | 88.000 | 88.000 | 83.000 | 83.000 | 83.000 | 32,913,200 |
| 2025-10-16 | 87.000 | 89.000 | 85.000 | 88.000 | 88.000 | 20,356,600 |
| 2025-10-15 | 90.000 | 90.000 | 85.000 | 87.000 | 87.000 | 44,252,300 |
| 2025-10-14 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 55,424,300 |
| 2025-10-13 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 28,386,200 |
| 2025-10-10 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 27,312,300 |
| 2025-10-09 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 36,370,300 |
| 2025-10-08 | 97.000 | 98.000 | 93.000 | 94.000 | 94.000 | 40,538,800 |
| 2025-10-07 | 103.00 | 104.00 | 95.000 | 97.000 | 97.000 | 92,101,100 |
| 2025-10-06 | 104.00 | 109.00 | 102.00 | 102.00 | 102.00 | 143,839,900 |
| 2025-10-03 | 96.000 | 110.00 | 95.000 | 103.00 | 103.00 | 576,407,600 |
| 2025-10-02 | 93.000 | 98.000 | 92.000 | 95.000 | 95.000 | 95,255,100 |
| 2025-10-01 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 32,548,800 |
| 2025-09-30 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 28,573,100 |
| 2025-09-29 | 91.000 | 95.000 | 90.000 | 93.000 | 93.000 | 46,060,600 |
| 2025-09-26 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 35,178,800 |
| 2025-09-25 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 42,235,600 |
| 2025-09-24 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 47,413,100 |
| 2025-09-23 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 31,875,100 |
| 2025-09-22 | 94.000 | 95.000 | 92.000 | 95.000 | 95.000 | 27,130,900 |
| 2025-09-19 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 31,646,800 |
| 2025-09-18 | 94.000 | 100.00 | 92.000 | 95.000 | 95.000 | 92,683,400 |
| 2025-09-17 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 35,081,800 |
| 2025-09-16 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 44,923,000 |
| 2025-09-15 | 93.000 | 102.00 | 92.000 | 96.000 | 96.000 | 201,637,000 |
| 2025-09-12 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 27,684,800 |
| 2025-09-11 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 34,661,800 |
| 2025-09-10 | 92.000 | 96.000 | 89.000 | 95.000 | 95.000 | 94,359,600 |
| 2025-09-09 | 91.000 | 94.000 | 88.000 | 89.000 | 89.000 | 89,513,400 |
| 2025-09-08 | 91.000 | 99.000 | 90.000 | 91.000 | 91.000 | 261,246,500 |
| 2025-09-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-09-04 | 104.00 | 116.00 | 101.00 | 102.00 | 102.00 | 368,142,000 |
| 2025-09-03 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 46,507,300 |
| 2025-09-02 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 69,829,700 |
| 2025-09-01 | 95.000 | 103.00 | 92.000 | 100.00 | 100.00 | 105,757,800 |
| 2025-08-29 | 108.00 | 109.00 | 99.000 | 104.00 | 104.00 | 166,597,200 |
| 2025-08-28 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 107,127,200 |
| 2025-08-27 | 105.00 | 117.00 | 104.00 | 111.00 | 111.00 | 580,718,100 |
| 2025-08-26 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 95,484,700 |
| 2025-08-25 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 115,622,700 |
| 2025-08-22 | 112.00 | 114.00 | 109.00 | 109.00 | 109.00 | 94,294,600 |
| 2025-08-21 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | 231,378,300 |
| 2025-08-20 | 113.00 | 122.00 | 107.00 | 111.00 | 111.00 | 807,724,500 |
| 2025-08-19 | 106.00 | 119.00 | 106.00 | 113.00 | 113.00 | 639,363,500 |
| 2025-08-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-08-15 | 125.00 | 130.00 | 102.00 | 105.00 | 105.00 | 1,674,678,000 |
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.