PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 694,400 |
| 2025-02-04 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 23,553,600 |
| 2025-02-03 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 59,180,100 |
| 2025-01-31 | 119.00 | 124.00 | 115.00 | 119.00 | 119.00 | 60,545,300 |
| 2025-01-30 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,511,800 |
| 2025-01-24 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 27,225,200 |
| 2025-01-23 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 57,672,600 |
| 2025-01-22 | 127.00 | 140.00 | 119.00 | 126.00 | 126.00 | 74,422,000 |
| 2025-01-21 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 2,461,900 |
| 2025-01-20 | 125.00 | 129.00 | 123.00 | 125.00 | 125.00 | 24,636,900 |
| 2025-01-17 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 52,357,900 |
| 2025-01-16 | 130.00 | 136.00 | 118.00 | 130.00 | 130.00 | 49,958,900 |
| 2025-01-15 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,971,600 |
| 2025-01-14 | 134.00 | 135.00 | 125.00 | 130.00 | 130.00 | 25,551,700 |
| 2025-01-13 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 53,420,800 |
| 2025-01-10 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 52,738,900 |
| 2025-01-09 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1,816,800 |
| 2025-01-08 | 135.00 | 136.00 | 127.00 | 135.00 | 135.00 | 24,996,300 |
| 2025-01-07 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 56,928,900 |
| 2025-01-06 | 137.00 | 145.00 | 132.00 | 136.00 | 136.00 | 65,132,600 |
| 2025-01-03 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 12,673,600 |
| 2025-01-02 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 22,417,300 |
| 2024-12-30 | 147.00 | 147.00 | 135.00 | 142.00 | 142.00 | 55,884,900 |
| 2024-12-27 | 147.00 | 184.00 | 135.00 | 147.00 | 147.00 | 91,232,700 |
| 2024-12-24 | 150.00 | 153.00 | 145.00 | 146.00 | 146.00 | 786,000 |
| 2024-12-23 | 139.00 | 156.00 | 137.00 | 148.00 | 148.00 | 23,304,100 |
| 2024-12-20 | 141.00 | 145.00 | 137.00 | 139.00 | 139.00 | 50,123,100 |
| 2024-12-19 | 145.00 | 145.00 | 133.00 | 141.00 | 141.00 | 49,995,600 |
| 2024-12-18 | 152.00 | 152.00 | 143.00 | 145.00 | 145.00 | 1,123,800 |
| 2024-12-17 | 151.00 | 162.00 | 146.00 | 152.00 | 152.00 | 22,241,600 |
| 2024-12-16 | 177.00 | 177.00 | 149.00 | 151.00 | 151.00 | 44,059,000 |
| 2024-12-13 | 184.00 | 184.00 | 174.00 | 175.00 | 175.00 | 40,124,200 |
| 2024-12-12 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | 1,482,500 |
| 2024-12-11 | 182.00 | 193.00 | 181.00 | 186.00 | 186.00 | 21,505,700 |
| 2024-12-10 | 184.00 | 186.00 | 178.00 | 182.00 | 182.00 | 40,611,300 |
| 2024-12-09 | 188.00 | 188.00 | 179.00 | 184.00 | 184.00 | 34,241,400 |
| 2024-12-06 | 188.00 | 192.00 | 184.00 | 186.00 | 186.00 | 2,115,700 |
| 2024-12-05 | 189.00 | 190.00 | 181.00 | 188.00 | 188.00 | 17,851,000 |
| 2024-12-04 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 38,857,600 |
| 2024-12-03 | 202.00 | 220.00 | 190.00 | 200.00 | 200.00 | 31,847,800 |
| 2024-12-02 | 222.00 | 222.00 | 192.00 | 200.00 | 200.00 | 3,719,600 |
| 2024-11-29 | 220.00 | 236.00 | 218.00 | 222.00 | 222.00 | 17,834,500 |
| 2024-11-28 | 230.00 | 230.00 | 208.00 | 220.00 | 220.00 | 33,824,000 |
| 2024-11-26 | 230.00 | 230.00 | 204.00 | 220.00 | 220.00 | 22,396,600 |
| 2024-11-25 | 264.00 | 270.00 | 226.00 | 230.00 | 230.00 | 3,548,500 |
| 2024-11-22 | 274.00 | 278.00 | 254.00 | 254.00 | 254.00 | 12,841,700 |
| 2024-11-21 | 300.00 | 300.00 | 272.00 | 274.00 | 274.00 | 25,874,000 |
| 2024-11-20 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 31,628,800 |
| 2024-11-19 | 282.00 | 294.00 | 276.00 | 286.00 | 286.00 | 24,655,600 |
| 2024-11-18 | 256.00 | 284.00 | 246.00 | 280.00 | 280.00 | 20,346,200 |
| 2024-11-15 | 262.00 | 268.00 | 212.00 | 256.00 | 256.00 | 28,413,800 |
| 2024-11-14 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 2,601,300 |
| 2024-11-13 | 260.00 | 268.00 | 250.00 | 262.00 | 262.00 | 5,541,900 |
| 2024-11-12 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | 13,264,700 |
| 2024-11-11 | 260.00 | 274.00 | 252.00 | 274.00 | 274.00 | 21,435,100 |
| 2024-11-08 | 264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 6,798,000 |
| 2024-11-07 | 258.00 | 266.00 | 254.00 | 262.00 | 262.00 | 3,175,300 |
| 2024-11-06 | 270.00 | 274.00 | 256.00 | 260.00 | 260.00 | 17,202,200 |
| 2024-11-05 | 260.00 | 272.00 | 252.00 | 264.00 | 264.00 | 36,138,200 |
| 2024-11-04 | 274.00 | 276.00 | 212.00 | 260.00 | 260.00 | 41,031,700 |
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.