PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 189.00 | 191.00 | 185.00 | 187.00 | 187.00 | 3,419,500 |
| 2025-05-14 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | 6,763,400 |
| 2025-05-09 | 185.00 | 200.00 | 180.00 | 188.00 | 188.00 | 50,828,900 |
| 2025-05-08 | 188.00 | 190.00 | 179.00 | 185.00 | 185.00 | 56,627,100 |
| 2025-05-07 | 185.00 | 191.00 | 184.00 | 185.00 | 185.00 | 11,350,000 |
| 2025-05-06 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 8,165,600 |
| 2025-05-05 | 185.00 | 188.00 | 178.00 | 182.00 | 182.00 | 105,593,100 |
| 2025-05-02 | 179.00 | 194.00 | 175.00 | 181.00 | 181.00 | 37,834,900 |
| 2025-04-30 | 168.00 | 184.00 | 168.00 | 178.00 | 178.00 | 31,189,100 |
| 2025-04-29 | 185.00 | 204.00 | 167.00 | 168.00 | 168.00 | 77,517,000 |
| 2025-04-28 | 128.00 | 170.00 | 126.00 | 168.00 | 168.00 | 253,605,000 |
| 2025-04-25 | 127.00 | 134.00 | 125.00 | 126.00 | 126.00 | 23,515,700 |
| 2025-04-24 | 133.00 | 135.00 | 124.00 | 126.00 | 126.00 | 12,300,800 |
| 2025-04-23 | 144.00 | 144.00 | 126.00 | 132.00 | 132.00 | 49,657,200 |
| 2025-04-22 | 149.00 | 184.00 | 138.00 | 139.00 | 139.00 | 200,125,200 |
| 2025-04-21 | 142.00 | 162.00 | 140.00 | 144.00 | 144.00 | 73,560,400 |
| 2025-04-17 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 7,105,400 |
| 2025-04-16 | 137.00 | 143.00 | 134.00 | 142.00 | 142.00 | 51,802,600 |
| 2025-04-15 | 148.00 | 149.00 | 136.00 | 137.00 | 137.00 | 94,515,300 |
| 2025-04-14 | 130.00 | 147.00 | 130.00 | 147.00 | 147.00 | 96,229,600 |
| 2025-04-11 | 122.00 | 140.00 | 120.00 | 128.00 | 128.00 | 50,005,600 |
| 2025-04-10 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 30,779,100 |
| 2025-04-09 | 121.00 | 126.00 | 113.00 | 120.00 | 120.00 | 67,611,200 |
| 2025-04-08 | 108.00 | 124.00 | 103.00 | 120.00 | 120.00 | 80,839,000 |
| 2025-03-27 | 116.00 | 119.00 | 110.00 | 119.00 | 119.00 | 5,093,800 |
| 2025-03-26 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 31,110,900 |
| 2025-03-25 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 65,281,800 |
| 2025-03-24 | 117.00 | 124.00 | 107.00 | 118.00 | 118.00 | 79,034,400 |
| 2025-03-21 | 116.00 | 117.00 | 106.00 | 117.00 | 117.00 | 7,387,900 |
| 2025-03-20 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 34,005,600 |
| 2025-03-19 | 121.00 | 124.00 | 114.00 | 123.00 | 123.00 | 75,110,000 |
| 2025-03-18 | 123.00 | 126.00 | 104.00 | 121.00 | 121.00 | 90,650,400 |
| 2025-03-17 | 96.000 | 129.00 | 96.000 | 122.00 | 122.00 | 70,915,800 |
| 2025-03-14 | 103.00 | 106.00 | 95.000 | 96.000 | 96.000 | 37,385,400 |
| 2025-03-13 | 109.00 | 112.00 | 102.00 | 102.00 | 102.00 | 83,239,200 |
| 2025-03-12 | 93.000 | 113.00 | 93.000 | 108.00 | 108.00 | 151,819,800 |
| 2025-03-11 | 90.000 | 96.000 | 86.000 | 92.000 | 92.000 | 10,793,600 |
| 2025-03-10 | 86.000 | 103.00 | 86.000 | 91.000 | 91.000 | 61,932,800 |
| 2025-03-07 | 87.000 | 88.000 | 84.000 | 85.000 | 85.000 | 83,321,100 |
| 2025-03-06 | 83.000 | 90.000 | 83.000 | 87.000 | 87.000 | 92,612,500 |
| 2025-03-05 | 82.000 | 85.000 | 81.000 | 83.000 | 83.000 | 3,579,900 |
| 2025-03-04 | 86.000 | 87.000 | 79.000 | 82.000 | 82.000 | 40,067,800 |
| 2025-03-03 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 82,074,800 |
| 2025-02-28 | 86.000 | 90.000 | 85.000 | 87.000 | 87.000 | 61,008,200 |
| 2025-02-27 | 91.000 | 92.000 | 85.000 | 85.000 | 85.000 | 6,635,000 |
| 2025-02-26 | 95.000 | 95.000 | 87.000 | 90.000 | 90.000 | 41,625,800 |
| 2025-02-25 | 106.00 | 108.00 | 94.000 | 94.000 | 94.000 | 87,873,900 |
| 2025-02-24 | 96.000 | 111.00 | 95.000 | 106.00 | 106.00 | 126,098,300 |
| 2025-02-21 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 3,339,700 |
| 2025-02-20 | 100.00 | 104.00 | 97.000 | 98.000 | 98.000 | 36,664,200 |
| 2025-02-19 | 102.00 | 104.00 | 99.000 | 99.000 | 99.000 | 75,973,500 |
| 2025-02-18 | 96.000 | 107.00 | 96.000 | 102.00 | 102.00 | 99,630,900 |
| 2025-02-17 | 94.000 | 102.00 | 90.000 | 96.000 | 96.000 | 9,833,800 |
| 2025-02-14 | 94.000 | 95.000 | 91.000 | 94.000 | 94.000 | 31,783,900 |
| 2025-02-13 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 78,842,000 |
| 2025-02-12 | 92.000 | 110.00 | 92.000 | 94.000 | 94.000 | 94,536,300 |
| 2025-02-11 | 101.00 | 101.00 | 91.000 | 92.000 | 92.000 | 19,923,400 |
| 2025-02-10 | 114.00 | 114.00 | 97.000 | 101.00 | 101.00 | 30,120,800 |
| 2025-02-07 | 120.00 | 124.00 | 110.00 | 114.00 | 114.00 | 61,660,200 |
| 2025-02-06 | 117.00 | 130.00 | 115.00 | 119.00 | 119.00 | 69,976,900 |
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.