Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 3,067,300 |
| 2022-05-12 | 214.00 | 216.00 | 202.00 | 204.00 | 204.00 | 2,605,400 |
| 2022-05-11 | 210.00 | 224.00 | 202.00 | 210.00 | 210.00 | 4,343,300 |
| 2022-05-10 | 228.00 | 228.00 | 208.00 | 212.00 | 212.00 | 1,609,300 |
| 2022-05-09 | 228.00 | 228.00 | 218.00 | 220.00 | 220.00 | 2,375,500 |
| 2022-04-28 | 226.00 | 234.00 | 214.00 | 222.00 | 222.00 | 4,788,700 |
| 2022-04-27 | 228.00 | 244.00 | 226.00 | 226.00 | 226.00 | 8,658,400 |
| 2022-04-26 | 254.00 | 266.00 | 240.00 | 242.00 | 242.00 | 13,088,000 |
| 2022-04-25 | 240.00 | 280.00 | 232.00 | 252.00 | 252.00 | 26,285,300 |
| 2022-04-22 | 248.00 | 262.00 | 240.00 | 242.00 | 242.00 | 7,520,900 |
| 2022-04-21 | 258.00 | 258.00 | 244.00 | 246.00 | 246.00 | 3,156,900 |
| 2022-04-20 | 256.00 | 260.00 | 250.00 | 256.00 | 256.00 | 2,071,300 |
| 2022-04-19 | 270.00 | 270.00 | 252.00 | 256.00 | 256.00 | 2,453,100 |
| 2022-04-18 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1,836,400 |
| 2022-04-14 | 276.00 | 276.00 | 262.00 | 264.00 | 264.00 | 1,928,500 |
| 2022-04-13 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | 1,863,200 |
| 2022-04-12 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | 3,949,600 |
| 2022-04-11 | 276.00 | 278.00 | 260.00 | 274.00 | 274.00 | 5,588,500 |
| 2022-04-08 | 292.00 | 292.00 | 276.00 | 276.00 | 276.00 | 9,830,400 |
| 2022-04-07 | 304.00 | 306.00 | 284.00 | 292.00 | 292.00 | 38,551,200 |
| 2022-04-06 | 280.00 | 300.00 | 274.00 | 292.00 | 292.00 | 23,726,200 |
| 2022-04-05 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 1,940,800 |
| 2022-04-04 | 288.00 | 288.00 | 278.00 | 282.00 | 282.00 | 2,841,500 |
| 2022-04-01 | 270.00 | 292.00 | 270.00 | 286.00 | 286.00 | 5,335,100 |
| 2022-03-31 | 284.00 | 300.00 | 284.00 | 286.00 | 286.00 | 8,779,400 |
| 2022-03-30 | 276.00 | 300.00 | 276.00 | 284.00 | 284.00 | 4,119,100 |
| 2022-03-29 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | 3,201,000 |
| 2022-03-28 | 294.00 | 302.00 | 290.00 | 292.00 | 292.00 | 2,876,500 |
| 2022-03-25 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | 2,680,900 |
| 2022-03-24 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 3,509,500 |
| 2022-03-23 | 296.00 | 308.00 | 296.00 | 302.00 | 302.00 | 3,825,500 |
| 2022-03-22 | 306.00 | 312.00 | 296.00 | 298.00 | 298.00 | 6,573,200 |
| 2022-03-21 | 290.00 | 312.00 | 290.00 | 304.00 | 304.00 | 4,611,900 |
| 2022-03-18 | 290.00 | 314.00 | 290.00 | 308.00 | 308.00 | 5,395,600 |
| 2022-03-17 | 294.00 | 320.00 | 294.00 | 308.00 | 308.00 | 4,915,100 |
| 2022-03-16 | 292.00 | 322.00 | 292.00 | 308.00 | 308.00 | 17,782,600 |
| 2022-03-15 | 344.00 | 360.00 | 306.00 | 308.00 | 308.00 | 77,489,200 |
| 2022-03-14 | 326.00 | 338.00 | 324.00 | 324.00 | 324.00 | 5,744,700 |
| 2022-03-11 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | 2,939,200 |
| 2022-03-10 | 328.00 | 348.00 | 324.00 | 328.00 | 328.00 | 7,177,000 |
| 2022-03-09 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 2,147,600 |
| 2022-03-08 | 336.00 | 338.00 | 318.00 | 320.00 | 320.00 | 4,757,500 |
| 2022-03-07 | 334.00 | 358.00 | 324.00 | 336.00 | 336.00 | 18,760,700 |
| 2022-03-04 | 352.00 | 358.00 | 334.00 | 338.00 | 338.00 | 8,102,500 |
| 2022-03-02 | 364.00 | 368.00 | 352.00 | 352.00 | 352.00 | 8,691,500 |
| 2022-03-01 | 360.00 | 378.00 | 354.00 | 360.00 | 360.00 | 11,606,100 |
| 2022-02-25 | 358.00 | 380.00 | 356.00 | 356.00 | 356.00 | 16,242,200 |
| 2022-02-24 | 370.00 | 384.00 | 356.00 | 358.00 | 358.00 | 25,305,600 |
| 2022-02-23 | 378.00 | 392.00 | 370.00 | 370.00 | 370.00 | 29,202,000 |
| 2022-02-22 | 402.00 | 404.00 | 380.00 | 380.00 | 380.00 | 23,446,500 |
| 2022-02-21 | 398.00 | 424.00 | 392.00 | 402.00 | 402.00 | 109,174,600 |
| 2022-02-18 | 374.00 | 412.00 | 374.00 | 396.00 | 396.00 | 46,076,100 |
| 2022-02-17 | 388.00 | 398.00 | 376.00 | 392.00 | 392.00 | 46,381,100 |
| 2022-02-16 | 380.00 | 426.00 | 374.00 | 386.00 | 386.00 | 201,621,400 |
| 2022-02-15 | 378.00 | 392.00 | 360.00 | 376.00 | 376.00 | 62,060,400 |
| 2022-02-14 | 344.00 | 386.00 | 332.00 | 374.00 | 374.00 | 162,814,400 |
| 2022-02-11 | 346.00 | 356.00 | 338.00 | 346.00 | 346.00 | 25,798,200 |
| 2022-02-10 | 350.00 | 354.00 | 342.00 | 344.00 | 344.00 | 8,768,700 |
| 2022-02-09 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | 7,424,300 |
| 2022-02-08 | 350.00 | 362.00 | 338.00 | 346.00 | 346.00 | 61,382,100 |
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.