Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | 3,764,500 |
| 2023-01-26 | 109.00 | 127.00 | 109.00 | 119.00 | 119.00 | 22,185,400 |
| 2023-01-25 | 125.00 | 125.00 | 108.00 | 108.00 | 108.00 | 1,648,100 |
| 2023-01-24 | 113.00 | 119.00 | 108.00 | 116.00 | 116.00 | 2,122,500 |
| 2023-01-20 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 648,100 |
| 2023-01-19 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 448,100 |
| 2023-01-18 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | 1,109,600 |
| 2023-01-17 | 119.00 | 120.00 | 110.00 | 110.00 | 110.00 | 2,835,300 |
| 2023-01-16 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 179,600 |
| 2023-01-13 | 123.00 | 123.00 | 115.00 | 118.00 | 118.00 | 286,900 |
| 2023-01-12 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 138,600 |
| 2023-01-11 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 171,700 |
| 2023-01-10 | 129.00 | 129.00 | 118.00 | 124.00 | 124.00 | 229,000 |
| 2023-01-09 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 150,000 |
| 2023-01-06 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | 129,100 |
| 2023-01-05 | 131.00 | 131.00 | 124.00 | 127.00 | 127.00 | 122,000 |
| 2023-01-04 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 133,400 |
| 2023-01-03 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 151,900 |
| 2023-01-02 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 201,000 |
| 2022-12-30 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 229,000 |
| 2022-12-29 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | 363,600 |
| 2022-12-28 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 102,500 |
| 2022-12-27 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 231,900 |
| 2022-12-26 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 110,000 |
| 2022-12-23 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 66,700 |
| 2022-12-22 | 134.00 | 134.00 | 127.00 | 133.00 | 133.00 | 112,000 |
| 2022-12-21 | 130.00 | 133.00 | 127.00 | 131.00 | 131.00 | 563,300 |
| 2022-12-20 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 11,700 |
| 2022-12-19 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 245,800 |
| 2022-12-16 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 112,500 |
| 2022-12-15 | 137.00 | 137.00 | 128.00 | 129.00 | 129.00 | 193,600 |
| 2022-12-14 | 134.00 | 134.00 | 127.00 | 131.00 | 131.00 | 29,400 |
| 2022-12-13 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 166,100 |
| 2022-12-12 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 254,700 |
| 2022-12-09 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 320,100 |
| 2022-12-08 | 143.00 | 143.00 | 128.00 | 131.00 | 131.00 | 857,600 |
| 2022-12-07 | 149.00 | 149.00 | 136.00 | 137.00 | 137.00 | 942,800 |
| 2022-12-06 | 155.00 | 155.00 | 140.00 | 142.00 | 142.00 | 2,578,100 |
| 2022-12-05 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | 760,900 |
| 2022-12-02 | 159.00 | 159.00 | 151.00 | 152.00 | 152.00 | 377,400 |
| 2022-12-01 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 160,400 |
| 2022-11-30 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | 1,689,100 |
| 2022-11-29 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 650,500 |
| 2022-11-28 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 996,000 |
| 2022-11-25 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 725,000 |
| 2022-11-24 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 1,663,500 |
| 2022-11-23 | 150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 4,254,000 |
| 2022-11-22 | 164.00 | 177.00 | 154.00 | 154.00 | 154.00 | 50,390,000 |
| 2022-11-21 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 106,600 |
| 2022-11-18 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | 590,600 |
| 2022-11-17 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 326,200 |
| 2022-11-16 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | 201,900 |
| 2022-11-15 | 167.00 | 167.00 | 159.00 | 161.00 | 161.00 | 176,400 |
| 2022-11-14 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 1,073,500 |
| 2022-11-11 | 161.00 | 161.00 | 154.00 | 158.00 | 158.00 | 1,683,400 |
| 2022-11-10 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | 69,700 |
| 2022-11-09 | 163.00 | 163.00 | 154.00 | 157.00 | 157.00 | 585,000 |
| 2022-11-08 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 170,400 |
| 2022-11-07 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | 143,700 |
| 2022-11-04 | 161.00 | 161.00 | 153.00 | 156.00 | 156.00 | 1,160,200 |
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.