Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 143,000 |
| 2022-08-09 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 857,200 |
| 2022-08-08 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 520,300 |
| 2022-08-05 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 861,900 |
| 2022-08-04 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 595,400 |
| 2022-08-03 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 360,400 |
| 2022-08-02 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 424,000 |
| 2022-08-01 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 488,100 |
| 2022-07-29 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 588,000 |
| 2022-07-28 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 227,200 |
| 2022-07-27 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 563,400 |
| 2022-07-26 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,212,100 |
| 2022-07-25 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 565,000 |
| 2022-07-22 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,185,800 |
| 2022-07-21 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 926,500 |
| 2022-07-20 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 458,400 |
| 2022-07-19 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 879,700 |
| 2022-07-18 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 583,700 |
| 2022-07-15 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 323,500 |
| 2022-07-14 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,254,100 |
| 2022-07-13 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 1,308,700 |
| 2022-07-12 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 534,100 |
| 2022-07-11 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 578,800 |
| 2022-07-08 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 799,600 |
| 2022-07-07 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2,465,400 |
| 2022-07-06 | 222.00 | 222.00 | 204.00 | 208.00 | 208.00 | 764,500 |
| 2022-07-05 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 2,016,100 |
| 2022-07-04 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 1,586,300 |
| 2022-07-01 | 222.00 | 228.00 | 214.00 | 216.00 | 216.00 | 3,674,900 |
| 2022-06-30 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | 1,275,800 |
| 2022-06-29 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 801,300 |
| 2022-06-28 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 5,934,900 |
| 2022-06-27 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | 4,484,700 |
| 2022-06-24 | 220.00 | 232.00 | 214.00 | 226.00 | 226.00 | 4,293,600 |
| 2022-06-23 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,775,600 |
| 2022-06-22 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 626,400 |
| 2022-06-21 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | 922,600 |
| 2022-06-20 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1,960,200 |
| 2022-06-17 | 232.00 | 232.00 | 218.00 | 218.00 | 218.00 | 1,143,100 |
| 2022-06-16 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | 922,100 |
| 2022-06-15 | 232.00 | 232.00 | 218.00 | 222.00 | 222.00 | 750,200 |
| 2022-06-14 | 230.00 | 234.00 | 218.00 | 222.00 | 222.00 | 1,205,100 |
| 2022-06-13 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 801,600 |
| 2022-06-10 | 236.00 | 236.00 | 220.00 | 224.00 | 224.00 | 694,800 |
| 2022-06-09 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | 778,000 |
| 2022-06-08 | 234.00 | 234.00 | 218.00 | 226.00 | 226.00 | 1,727,900 |
| 2022-06-07 | 232.00 | 232.00 | 212.00 | 222.00 | 222.00 | 1,418,500 |
| 2022-06-06 | 234.00 | 234.00 | 222.00 | 226.00 | 226.00 | 754,600 |
| 2022-06-03 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | 5,025,500 |
| 2022-06-02 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,097,300 |
| 2022-05-31 | 250.00 | 250.00 | 226.00 | 232.00 | 232.00 | 3,103,900 |
| 2022-05-30 | 218.00 | 232.00 | 218.00 | 232.00 | 232.00 | 7,589,700 |
| 2022-05-27 | 208.00 | 226.00 | 208.00 | 218.00 | 218.00 | 4,348,900 |
| 2022-05-25 | 234.00 | 242.00 | 222.00 | 222.00 | 222.00 | 17,794,500 |
| 2022-05-24 | 232.00 | 254.00 | 224.00 | 238.00 | 238.00 | 34,246,700 |
| 2022-05-23 | 218.00 | 226.00 | 214.00 | 226.00 | 226.00 | 4,484,000 |
| 2022-05-20 | 208.00 | 230.00 | 208.00 | 218.00 | 218.00 | 8,507,700 |
| 2022-05-19 | 214.00 | 226.00 | 206.00 | 222.00 | 222.00 | 11,542,100 |
| 2022-05-18 | 224.00 | 224.00 | 206.00 | 210.00 | 210.00 | 2,826,200 |
| 2022-05-17 | 214.00 | 222.00 | 204.00 | 210.00 | 210.00 | 8,151,800 |
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.