Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 112.00 | 117.00 | 109.00 | 114.00 | 114.00 | 15,839,800 |
| 2026-07-24 | 110.00 | 115.00 | 106.00 | 113.00 | 113.00 | 15,516,100 |
| 2026-07-23 | 131.00 | 133.00 | 107.00 | 109.00 | 109.00 | 48,927,600 |
| 2026-07-22 | 104.00 | 132.00 | 101.00 | 119.00 | 119.00 | 60,217,300 |
| 2026-07-21 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 3,929,100 |
| 2026-07-20 | 98.000 | 106.00 | 98.000 | 102.00 | 102.00 | 2,760,800 |
| 2026-07-17 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 735,400 |
| 2026-07-16 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 724,700 |
| 2026-07-15 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 408,600 |
| 2026-07-14 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 565,500 |
| 2026-07-13 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 811,700 |
| 2026-07-10 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 537,900 |
| 2026-07-09 | 100.00 | 103.00 | 96.000 | 97.000 | 97.000 | 1,530,000 |
| 2026-07-08 | 95.000 | 105.00 | 94.000 | 100.00 | 100.00 | 6,082,100 |
| 2026-07-07 | 95.000 | 98.000 | 93.000 | 95.000 | 95.000 | 1,052,800 |
| 2026-07-06 | 94.000 | 97.000 | 93.000 | 95.000 | 95.000 | 398,700 |
| 2026-07-03 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 458,700 |
| 2026-07-02 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 596,900 |
| 2026-07-01 | 95.000 | 99.000 | 93.000 | 95.000 | 95.000 | 1,248,300 |
| 2026-06-30 | 97.000 | 103.00 | 91.000 | 94.000 | 94.000 | 573,500 |
| 2026-06-29 | 101.00 | 103.00 | 97.000 | 98.000 | 98.000 | 332,900 |
| 2026-06-26 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 264,200 |
| 2026-06-25 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 257,200 |
| 2026-06-24 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1,154,500 |
| 2026-06-23 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 144,600 |
| 2026-06-22 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 528,900 |
| 2026-06-19 | 102.00 | 111.00 | 102.00 | 103.00 | 103.00 | 2,154,900 |
| 2026-06-18 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 689,800 |
| 2026-06-17 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 605,800 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 103.00 | 108.00 | 102.00 | 102.00 | 102.00 | 1,445,000 |
| 2026-06-12 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 435,000 |
| 2026-06-11 | 104.00 | 104.00 | 96.000 | 99.000 | 99.000 | 4,328,800 |
| 2026-06-10 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 495,800 |
| 2026-06-09 | 94.000 | 104.00 | 94.000 | 100.00 | 100.00 | 916,500 |
| 2026-06-08 | 107.00 | 107.00 | 95.000 | 100.00 | 100.00 | 2,201,500 |
| 2026-06-05 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | 811,600 |
| 2026-06-04 | 105.00 | 111.00 | 98.000 | 106.00 | 106.00 | 2,968,400 |
| 2026-06-03 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | 3,815,900 |
| 2026-06-02 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 2,844,100 |
| 2026-06-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-29 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,040,500 |
| 2026-05-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-26 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,853,100 |
| 2026-05-25 | 106.00 | 115.00 | 106.00 | 110.00 | 110.00 | 3,297,600 |
| 2026-05-22 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 3,443,000 |
| 2026-05-21 | 111.00 | 113.00 | 105.00 | 108.00 | 108.00 | 7,038,000 |
| 2026-05-20 | 120.00 | 121.00 | 109.00 | 111.00 | 111.00 | 13,400,600 |
| 2026-05-19 | 111.00 | 123.00 | 110.00 | 118.00 | 118.00 | 35,964,700 |
| 2026-05-18 | 113.00 | 114.00 | 106.00 | 110.00 | 110.00 | 2,617,100 |
| 2026-05-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-13 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 2,788,400 |
| 2026-05-12 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 3,905,700 |
| 2026-05-11 | 109.00 | 116.00 | 107.00 | 116.00 | 116.00 | 6,480,600 |
| 2026-05-08 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 11,755,500 |
| 2026-05-07 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 5,816,700 |
| 2026-05-06 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 9,108,700 |
| 2026-05-05 | 113.00 | 118.00 | 110.00 | 113.00 | 113.00 | 11,441,500 |
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.