Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 105.00 | 105.00 | 96.000 | 98.000 | 98.000 | 271,300 |
| 2023-05-02 | 100.00 | 101.00 | 96.000 | 97.000 | 97.000 | 1,219,400 |
| 2023-04-28 | 108.00 | 108.00 | 98.000 | 99.000 | 99.000 | 329,900 |
| 2023-04-27 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 385,900 |
| 2023-04-26 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 744,400 |
| 2023-04-18 | 107.00 | 107.00 | 98.000 | 98.000 | 98.000 | 380,000 |
| 2023-04-17 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 893,600 |
| 2023-04-14 | 109.00 | 109.00 | 99.000 | 99.000 | 99.000 | 544,800 |
| 2023-04-13 | 110.00 | 110.00 | 99.000 | 100.00 | 100.00 | 1,688,900 |
| 2023-04-12 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 880,300 |
| 2023-04-11 | 111.00 | 111.00 | 98.000 | 99.000 | 99.000 | 1,776,300 |
| 2023-04-10 | 104.00 | 106.00 | 100.00 | 102.00 | 102.00 | 3,398,700 |
| 2023-04-06 | 107.00 | 118.00 | 98.000 | 104.00 | 104.00 | 45,745,000 |
| 2023-04-05 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,100,100 |
| 2023-04-04 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 600,700 |
| 2023-04-03 | 108.00 | 108.00 | 98.000 | 100.00 | 100.00 | 972,600 |
| 2023-03-31 | 101.00 | 120.00 | 101.00 | 101.00 | 101.00 | 18,678,000 |
| 2023-03-30 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | 571,200 |
| 2023-03-29 | 109.00 | 109.00 | 99.000 | 100.00 | 100.00 | 1,764,600 |
| 2023-03-28 | 100.00 | 105.00 | 98.000 | 100.00 | 100.00 | 559,800 |
| 2023-03-27 | 108.00 | 108.00 | 98.000 | 100.00 | 100.00 | 238,300 |
| 2023-03-24 | 108.00 | 108.00 | 96.000 | 100.00 | 100.00 | 392,300 |
| 2023-03-21 | 109.00 | 109.00 | 96.000 | 100.00 | 100.00 | 358,900 |
| 2023-03-20 | 118.00 | 118.00 | 102.00 | 102.00 | 102.00 | 591,600 |
| 2023-03-17 | 110.00 | 114.00 | 105.00 | 109.00 | 109.00 | 90,800 |
| 2023-03-16 | 120.00 | 120.00 | 107.00 | 108.00 | 108.00 | 1,356,600 |
| 2023-03-15 | 121.00 | 121.00 | 107.00 | 115.00 | 115.00 | 240,100 |
| 2023-03-14 | 122.00 | 122.00 | 113.00 | 115.00 | 115.00 | 69,400 |
| 2023-03-13 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 187,800 |
| 2023-03-10 | 122.00 | 122.00 | 113.00 | 117.00 | 117.00 | 1,668,800 |
| 2023-03-09 | 123.00 | 123.00 | 115.00 | 116.00 | 116.00 | 115,800 |
| 2023-03-08 | 121.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,066,900 |
| 2023-03-07 | 125.00 | 125.00 | 115.00 | 115.00 | 115.00 | 428,600 |
| 2023-03-06 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 163,900 |
| 2023-03-03 | 126.00 | 126.00 | 116.00 | 116.00 | 116.00 | 204,400 |
| 2023-03-02 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | 177,300 |
| 2023-03-01 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 187,600 |
| 2023-02-28 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | 710,600 |
| 2023-02-27 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | 1,136,100 |
| 2023-02-24 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 156,300 |
| 2023-02-23 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 730,100 |
| 2023-02-22 | 132.00 | 132.00 | 119.00 | 120.00 | 120.00 | 1,266,100 |
| 2023-02-21 | 121.00 | 130.00 | 114.00 | 122.00 | 122.00 | 9,103,100 |
| 2023-02-20 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 310,900 |
| 2023-02-17 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 828,500 |
| 2023-02-16 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 283,400 |
| 2023-02-15 | 126.00 | 126.00 | 118.00 | 119.00 | 119.00 | 225,100 |
| 2023-02-14 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 653,500 |
| 2023-02-13 | 115.00 | 124.00 | 115.00 | 122.00 | 122.00 | 831,700 |
| 2023-02-10 | 122.00 | 128.00 | 117.00 | 121.00 | 121.00 | 5,864,200 |
| 2023-02-09 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 3,051,500 |
| 2023-02-08 | 131.00 | 131.00 | 118.00 | 122.00 | 122.00 | 547,200 |
| 2023-02-07 | 130.00 | 130.00 | 115.00 | 121.00 | 121.00 | 2,246,200 |
| 2023-02-06 | 115.00 | 128.00 | 115.00 | 121.00 | 121.00 | 7,522,700 |
| 2023-02-03 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 1,329,700 |
| 2023-02-02 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,327,500 |
| 2023-02-01 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 474,400 |
| 2023-01-31 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 485,000 |
| 2023-01-30 | 121.00 | 121.00 | 110.00 | 114.00 | 114.00 | 2,960,200 |
| 2023-01-27 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | 3,764,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-18 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.