PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 84.000 | 112.00 | 84.000 | 112.00 | 112.00 | 2,494,558,600 |
| 2025-08-13 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 46,514,100 |
| 2025-08-12 | 83.000 | 84.000 | 81.000 | 82.000 | 82.000 | 56,945,100 |
| 2025-08-11 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 52,650,800 |
| 2025-08-08 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 49,263,800 |
| 2025-08-07 | 88.000 | 89.000 | 85.000 | 85.000 | 85.000 | 92,834,100 |
| 2025-08-06 | 86.000 | 91.000 | 84.000 | 87.000 | 87.000 | 124,646,300 |
| 2025-08-05 | 86.000 | 87.000 | 84.000 | 85.000 | 85.000 | 55,797,600 |
| 2025-08-04 | 88.000 | 90.000 | 86.000 | 86.000 | 86.000 | 64,675,700 |
| 2025-08-01 | 85.000 | 91.000 | 82.000 | 88.000 | 88.000 | 150,156,300 |
| 2025-07-31 | 89.000 | 90.000 | 85.000 | 85.000 | 85.000 | 75,061,200 |
| 2025-07-30 | 86.000 | 93.000 | 86.000 | 89.000 | 89.000 | 209,720,900 |
| 2025-07-29 | 86.000 | 87.000 | 82.000 | 86.000 | 86.000 | 95,084,500 |
| 2025-07-28 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 51,211,600 |
| 2025-07-25 | 89.000 | 90.000 | 85.000 | 87.000 | 87.000 | 54,185,000 |
| 2025-07-24 | 87.000 | 93.000 | 87.000 | 88.000 | 88.000 | 105,858,700 |
| 2025-07-23 | 89.000 | 89.000 | 85.000 | 87.000 | 87.000 | 110,433,700 |
| 2025-07-22 | 94.000 | 94.000 | 87.000 | 89.000 | 89.000 | 114,431,100 |
| 2025-07-21 | 93.000 | 97.000 | 86.000 | 92.000 | 92.000 | 296,796,000 |
| 2025-07-18 | 97.000 | 99.000 | 90.000 | 92.000 | 92.000 | 188,314,600 |
| 2025-07-17 | 101.00 | 107.00 | 94.000 | 95.000 | 95.000 | 407,816,100 |
| 2025-07-16 | 74.000 | 108.00 | 74.000 | 99.000 | 99.000 | 1,530,102,000 |
| 2025-07-15 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 269,987,100 |
| 2025-07-14 | 118.00 | 125.00 | 101.00 | 101.00 | 101.00 | 1,316,624,800 |
| 2025-07-11 | 119.00 | 141.00 | 101.00 | 118.00 | 118.00 | 1,764,605,200 |
| 2025-07-10 | 96.000 | 117.00 | 96.000 | 117.00 | 117.00 | 1,701,458,400 |
| 2025-07-09 | 56.000 | 87.000 | 56.000 | 87.000 | 87.000 | 1,833,549,000 |
| 2025-07-08 | 65.000 | 66.000 | 65.000 | 65.000 | 65.000 | 327,241,800 |
| 2025-07-07 | 76.000 | 86.000 | 76.000 | 76.000 | 76.000 | 670,627,800 |
| 2025-07-04 | 104.00 | 105.00 | 89.000 | 89.000 | 89.000 | 450,664,700 |
| 2025-07-03 | 105.00 | 108.00 | 98.000 | 104.00 | 104.00 | 135,710,500 |
| 2025-07-02 | 111.00 | 115.00 | 104.00 | 104.00 | 104.00 | 161,541,700 |
| 2025-07-01 | 109.00 | 122.00 | 108.00 | 111.00 | 111.00 | 221,412,900 |
| 2025-06-30 | 107.00 | 111.00 | 103.00 | 108.00 | 108.00 | 179,562,600 |
| 2025-06-26 | 101.00 | 113.00 | 94.000 | 107.00 | 107.00 | 94,145,800 |
| 2025-06-25 | 128.00 | 128.00 | 107.00 | 107.00 | 107.00 | 117,007,900 |
| 2025-06-24 | 125.00 | 129.00 | 115.00 | 125.00 | 125.00 | 34,139,200 |
| 2025-06-23 | 132.00 | 140.00 | 125.00 | 125.00 | 125.00 | 136,371,500 |
| 2025-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 94,974,500 |
| 2025-06-19 | 202.00 | 204.00 | 172.00 | 172.00 | 172.00 | 96,675,800 |
| 2025-06-18 | 200.00 | 204.00 | 193.00 | 202.00 | 202.00 | 134,128,600 |
| 2025-06-17 | 206.00 | 208.00 | 194.00 | 200.00 | 200.00 | 62,969,300 |
| 2025-06-16 | 193.00 | 208.00 | 190.00 | 206.00 | 206.00 | 201,714,800 |
| 2025-06-13 | 182.00 | 193.00 | 180.00 | 193.00 | 193.00 | 97,597,000 |
| 2025-06-12 | 182.00 | 185.00 | 177.00 | 182.00 | 182.00 | 145,536,100 |
| 2025-06-11 | 184.00 | 189.00 | 177.00 | 182.00 | 182.00 | 127,719,700 |
| 2025-06-10 | 167.00 | 190.00 | 154.00 | 181.00 | 181.00 | 196,200,600 |
| 2025-06-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 21,823,300 |
| 2025-06-04 | 234.00 | 234.00 | 198.00 | 198.00 | 198.00 | 57,334,100 |
| 2025-06-03 | 232.00 | 238.00 | 220.00 | 232.00 | 232.00 | 94,029,200 |
| 2025-06-02 | 262.00 | 264.00 | 226.00 | 232.00 | 232.00 | 61,707,200 |
| 2025-05-28 | 236.00 | 240.00 | 228.00 | 232.00 | 232.00 | 11,500,300 |
| 2025-05-27 | 220.00 | 254.00 | 220.00 | 236.00 | 236.00 | 35,709,300 |
| 2025-05-26 | 220.00 | 260.00 | 216.00 | 218.00 | 218.00 | 40,579,100 |
| 2025-05-23 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 7,561,000 |
| 2025-05-22 | 210.00 | 224.00 | 206.00 | 214.00 | 214.00 | 46,244,000 |
| 2025-05-21 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 3,695,100 |
| 2025-05-20 | 208.00 | 222.00 | 204.00 | 206.00 | 206.00 | 16,208,100 |
| 2025-05-19 | 192.00 | 216.00 | 192.00 | 206.00 | 206.00 | 47,819,100 |
| 2025-05-16 | 187.00 | 194.00 | 185.00 | 192.00 | 192.00 | 55,588,800 |
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.