Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 253,100 |
| 2022-11-02 | 168.00 | 168.00 | 156.00 | 157.00 | 157.00 | 1,403,900 |
| 2022-11-01 | 161.00 | 166.00 | 156.00 | 159.00 | 159.00 | 5,908,000 |
| 2022-10-31 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 469,400 |
| 2022-10-28 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,124,000 |
| 2022-10-27 | 159.00 | 161.00 | 155.00 | 156.00 | 156.00 | 578,800 |
| 2022-10-26 | 163.00 | 163.00 | 155.00 | 156.00 | 156.00 | 2,116,100 |
| 2022-10-25 | 150.00 | 180.00 | 150.00 | 156.00 | 156.00 | 20,104,600 |
| 2022-10-24 | 160.00 | 164.00 | 156.00 | 157.00 | 157.00 | 1,979,600 |
| 2022-10-21 | 162.00 | 162.00 | 155.00 | 157.00 | 157.00 | 2,080,800 |
| 2022-10-20 | 151.00 | 158.00 | 147.00 | 156.00 | 156.00 | 367,100 |
| 2022-10-19 | 150.00 | 160.00 | 150.00 | 157.00 | 157.00 | 388,700 |
| 2022-10-18 | 170.00 | 170.00 | 157.00 | 157.00 | 157.00 | 653,500 |
| 2022-10-17 | 185.00 | 185.00 | 165.00 | 168.00 | 168.00 | 1,402,600 |
| 2022-10-14 | 186.00 | 186.00 | 177.00 | 177.00 | 177.00 | 603,400 |
| 2022-10-13 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | 301,900 |
| 2022-10-12 | 189.00 | 189.00 | 179.00 | 183.00 | 183.00 | 1,070,400 |
| 2022-10-11 | 191.00 | 191.00 | 181.00 | 183.00 | 183.00 | 381,600 |
| 2022-10-10 | 195.00 | 195.00 | 177.00 | 182.00 | 182.00 | 1,392,300 |
| 2022-10-07 | 188.00 | 188.00 | 180.00 | 186.00 | 186.00 | 1,656,700 |
| 2022-10-06 | 180.00 | 197.00 | 178.00 | 181.00 | 181.00 | 8,566,800 |
| 2022-10-05 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | 471,300 |
| 2022-10-04 | 183.00 | 183.00 | 173.00 | 177.00 | 177.00 | 339,100 |
| 2022-10-03 | 193.00 | 193.00 | 178.00 | 178.00 | 178.00 | 2,184,400 |
| 2022-09-30 | 200.00 | 200.00 | 181.00 | 191.00 | 191.00 | 889,800 |
| 2022-09-29 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 429,900 |
| 2022-09-28 | 196.00 | 199.00 | 191.00 | 195.00 | 195.00 | 1,634,200 |
| 2022-09-27 | 197.00 | 197.00 | 190.00 | 193.00 | 193.00 | 1,409,100 |
| 2022-09-26 | 197.00 | 197.00 | 190.00 | 193.00 | 193.00 | 589,300 |
| 2022-09-23 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 943,600 |
| 2022-09-22 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 596,300 |
| 2022-09-21 | 199.00 | 199.00 | 193.00 | 194.00 | 194.00 | 480,800 |
| 2022-09-20 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 835,100 |
| 2022-09-19 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 824,000 |
| 2022-09-16 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 605,000 |
| 2022-09-15 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,193,600 |
| 2022-09-14 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 255,100 |
| 2022-09-13 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 497,700 |
| 2022-09-12 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 460,700 |
| 2022-09-09 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,009,200 |
| 2022-09-08 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2,329,600 |
| 2022-09-07 | 202.00 | 212.00 | 200.00 | 204.00 | 204.00 | 6,822,300 |
| 2022-09-06 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 577,700 |
| 2022-09-05 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 702,400 |
| 2022-09-02 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 895,200 |
| 2022-09-01 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 4,489,600 |
| 2022-08-31 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,628,800 |
| 2022-08-30 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 356,000 |
| 2022-08-29 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 625,700 |
| 2022-08-26 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 206,700 |
| 2022-08-25 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 455,300 |
| 2022-08-24 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 713,300 |
| 2022-08-23 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 291,400 |
| 2022-08-22 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 4,340,000 |
| 2022-08-19 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 365,200 |
| 2022-08-18 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 595,800 |
| 2022-08-16 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 127,500 |
| 2022-08-15 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 185,500 |
| 2022-08-12 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 888,600 |
| 2022-08-11 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,431,100 |
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.