PT Sumber Sinergi Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 252.00 | 304.00 | 250.00 | 274.00 | 274.00 | 42,157,700 |
| 2024-10-31 | 252.00 | 264.00 | 242.00 | 252.00 | 252.00 | 22,155,700 |
| 2024-10-30 | 244.00 | 266.00 | 242.00 | 252.00 | 252.00 | 56,193,100 |
| 2024-10-29 | 250.00 | 270.00 | 224.00 | 244.00 | 244.00 | 43,154,900 |
| 2024-10-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-25 | 222.00 | 250.00 | 212.00 | 250.00 | 250.00 | 15,282,500 |
| 2024-10-24 | 214.00 | 224.00 | 206.00 | 218.00 | 218.00 | 33,501,300 |
| 2024-10-23 | 218.00 | 218.00 | 204.00 | 214.00 | 214.00 | 29,235,000 |
| 2024-10-22 | 232.00 | 234.00 | 208.00 | 218.00 | 218.00 | 25,894,200 |
| 2024-10-21 | 206.00 | 250.00 | 198.00 | 232.00 | 232.00 | 50,430,300 |
| 2024-10-18 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 17,762,900 |
| 2024-10-17 | 194.00 | 208.00 | 186.00 | 194.00 | 194.00 | 37,972,700 |
| 2024-10-16 | 206.00 | 222.00 | 192.00 | 194.00 | 194.00 | 36,579,300 |
| 2024-10-15 | 199.00 | 216.00 | 194.00 | 204.00 | 204.00 | 48,456,700 |
| 2024-10-14 | 190.00 | 216.00 | 176.00 | 197.00 | 197.00 | 39,029,500 |
| 2024-10-11 | 178.00 | 191.00 | 175.00 | 181.00 | 181.00 | 49,457,800 |
| 2024-10-10 | 181.00 | 182.00 | 171.00 | 178.00 | 178.00 | 15,480,800 |
| 2024-10-09 | 175.00 | 191.00 | 175.00 | 180.00 | 180.00 | 22,078,800 |
| 2024-10-08 | 191.00 | 230.00 | 171.00 | 178.00 | 178.00 | 43,112,700 |
| 2024-10-07 | 136.00 | 182.00 | 134.00 | 182.00 | 182.00 | 110,893,700 |
| 2024-10-04 | 132.00 | 145.00 | 128.00 | 135.00 | 135.00 | 24,711,600 |
| 2024-10-03 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 21,672,300 |
| 2024-10-02 | 130.00 | 135.00 | 127.00 | 130.00 | 130.00 | 5,609,400 |
| 2024-10-01 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 1,189,000 |
| 2024-09-30 | 136.00 | 139.00 | 127.00 | 129.00 | 129.00 | 17,511,900 |
| 2024-09-27 | 141.00 | 141.00 | 134.00 | 136.00 | 136.00 | 41,401,900 |
| 2024-09-26 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 7,771,100 |
| 2024-09-25 | 141.00 | 144.00 | 132.00 | 136.00 | 136.00 | 14,365,500 |
| 2024-09-24 | 116.00 | 142.00 | 116.00 | 141.00 | 141.00 | 101,856,600 |
| 2024-09-23 | 122.00 | 127.00 | 110.00 | 115.00 | 115.00 | 54,608,700 |
| 2024-09-20 | 137.00 | 144.00 | 119.00 | 121.00 | 121.00 | 43,330,000 |
| 2024-09-19 | 95.000 | 124.00 | 93.000 | 124.00 | 124.00 | 54,529,200 |
| 2024-09-18 | 117.00 | 118.00 | 92.000 | 92.000 | 92.000 | 28,870,600 |
| 2024-09-17 | 119.00 | 119.00 | 110.00 | 117.00 | 117.00 | 4,718,300 |
| 2024-09-13 | 128.00 | 133.00 | 117.00 | 117.00 | 117.00 | 81,907,500 |
| 2024-09-12 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 16,555,400 |
| 2024-09-11 | 129.00 | 135.00 | 126.00 | 128.00 | 128.00 | 52,373,700 |
| 2024-09-10 | 132.00 | 135.00 | 126.00 | 128.00 | 128.00 | 14,228,500 |
| 2024-09-09 | 126.00 | 164.00 | 122.00 | 132.00 | 132.00 | 154,165,800 |
| 2024-09-06 | 126.00 | 128.00 | 121.00 | 126.00 | 126.00 | 5,870,800 |
| 2024-09-05 | 123.00 | 130.00 | 123.00 | 125.00 | 125.00 | 33,622,100 |
| 2024-09-04 | 124.00 | 127.00 | 117.00 | 122.00 | 122.00 | 11,018,400 |
| 2024-09-03 | 125.00 | 135.00 | 121.00 | 124.00 | 124.00 | 108,963,600 |
| 2024-09-02 | 120.00 | 127.00 | 103.00 | 124.00 | 124.00 | 72,327,300 |
| 2024-08-30 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 50,020,100 |
| 2024-08-29 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 5,367,200 |
| 2024-08-28 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 72,472,800 |
| 2024-08-27 | 91.000 | 102.00 | 91.000 | 100.00 | 100.00 | 5,125,300 |
| 2024-08-26 | 90.000 | 107.00 | 90.000 | 100.00 | 100.00 | 55,847,400 |
| 2024-08-23 | 99.000 | 103.00 | 98.000 | 99.000 | 99.000 | 14,655,100 |
| 2024-08-22 | 107.00 | 107.00 | 98.000 | 98.000 | 98.000 | 67,042,100 |
| 2024-08-21 | 138.00 | 143.00 | 106.00 | 106.00 | 106.00 | 137,900,300 |
| 2024-08-20 | 117.00 | 133.00 | 113.00 | 132.00 | 132.00 | 67,683,000 |
| 2024-08-19 | 99.000 | 122.00 | 99.000 | 116.00 | 116.00 | 30,082,600 |
| 2024-08-16 | 110.00 | 116.00 | 101.00 | 109.00 | 109.00 | 74,005,300 |
| 2024-08-15 | 92.000 | 112.00 | 86.000 | 104.00 | 104.00 | 95,849,800 |
| 2024-08-14 | 81.000 | 97.000 | 81.000 | 92.000 | 92.000 | 63,760,500 |
| 2024-08-13 | 80.000 | 82.000 | 80.000 | 81.000 | 81.000 | 18,666,800 |
| 2024-08-12 | 78.000 | 81.000 | 77.000 | 80.000 | 80.000 | 49,194,300 |
| 2024-08-09 | 77.000 | 81.000 | 77.000 | 78.000 | 78.000 | 43,368,400 |
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.