Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 312.00 | 352.00 | 310.00 | 348.00 | 348.00 | 84,986,700 |
| 2022-02-04 | 318.00 | 322.00 | 308.00 | 314.00 | 314.00 | 12,448,500 |
| 2022-02-03 | 316.00 | 332.00 | 304.00 | 316.00 | 316.00 | 41,827,500 |
| 2022-02-02 | 290.00 | 320.00 | 290.00 | 306.00 | 306.00 | 14,458,500 |
| 2022-01-31 | 306.00 | 316.00 | 306.00 | 308.00 | 308.00 | 5,459,100 |
| 2022-01-28 | 310.00 | 318.00 | 308.00 | 308.00 | 308.00 | 6,048,700 |
| 2022-01-27 | 312.00 | 320.00 | 302.00 | 306.00 | 306.00 | 9,567,000 |
| 2022-01-26 | 334.00 | 342.00 | 312.00 | 312.00 | 312.00 | 14,090,600 |
| 2022-01-25 | 358.00 | 360.00 | 334.00 | 334.00 | 334.00 | 22,355,100 |
| 2022-01-24 | 358.00 | 364.00 | 354.00 | 358.00 | 358.00 | 8,103,300 |
| 2022-01-21 | 356.00 | 366.00 | 356.00 | 358.00 | 358.00 | 8,994,100 |
| 2022-01-20 | 364.00 | 366.00 | 356.00 | 356.00 | 356.00 | 7,953,700 |
| 2022-01-19 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | 9,877,800 |
| 2022-01-18 | 366.00 | 378.00 | 354.00 | 364.00 | 364.00 | 35,807,300 |
| 2022-01-17 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | 17,902,700 |
| 2022-01-14 | 364.00 | 374.00 | 354.00 | 356.00 | 356.00 | 23,100,500 |
| 2022-01-13 | 374.00 | 382.00 | 354.00 | 362.00 | 362.00 | 33,789,300 |
| 2022-01-12 | 402.00 | 402.00 | 374.00 | 374.00 | 374.00 | 32,346,800 |
| 2022-01-11 | 454.00 | 466.00 | 402.00 | 402.00 | 402.00 | 235,551,000 |
| 2022-01-10 | 344.00 | 432.00 | 344.00 | 432.00 | 432.00 | 274,808,700 |
| 2022-01-07 | 356.00 | 366.00 | 344.00 | 346.00 | 346.00 | 7,183,500 |
| 2022-01-06 | 362.00 | 374.00 | 352.00 | 356.00 | 356.00 | 12,140,400 |
| 2022-01-05 | 372.00 | 380.00 | 360.00 | 362.00 | 362.00 | 8,400,000 |
| 2022-01-04 | 372.00 | 382.00 | 372.00 | 372.00 | 372.00 | 7,216,800 |
| 2022-01-03 | 352.00 | 384.00 | 352.00 | 378.00 | 378.00 | 19,420,900 |
| 2021-12-30 | 394.00 | 404.00 | 370.00 | 370.00 | 370.00 | 39,587,400 |
| 2021-12-29 | 382.00 | 412.00 | 374.00 | 386.00 | 386.00 | 120,297,900 |
| 2021-12-28 | 376.00 | 410.00 | 376.00 | 380.00 | 380.00 | 63,594,900 |
| 2021-12-27 | 372.00 | 380.00 | 364.00 | 380.00 | 380.00 | 12,475,000 |
| 2021-12-24 | 398.00 | 402.00 | 372.00 | 372.00 | 372.00 | 20,773,800 |
| 2021-12-23 | 390.00 | 408.00 | 374.00 | 396.00 | 396.00 | 52,788,400 |
| 2021-12-22 | 382.00 | 398.00 | 380.00 | 386.00 | 386.00 | 23,715,400 |
| 2021-12-21 | 370.00 | 390.00 | 360.00 | 380.00 | 380.00 | 25,995,100 |
| 2021-12-20 | 390.00 | 400.00 | 370.00 | 370.00 | 370.00 | 21,966,300 |
| 2021-12-17 | 394.00 | 410.00 | 390.00 | 392.00 | 392.00 | 20,909,200 |
| 2021-12-16 | 408.00 | 416.00 | 390.00 | 394.00 | 394.00 | 39,972,800 |
| 2021-12-15 | 402.00 | 430.00 | 390.00 | 408.00 | 408.00 | 104,505,900 |
| 2021-12-14 | 410.00 | 420.00 | 400.00 | 400.00 | 400.00 | 96,217,000 |
| 2021-12-13 | 374.00 | 430.00 | 366.00 | 430.00 | 430.00 | 164,503,100 |
| 2021-12-10 | 366.00 | 384.00 | 366.00 | 374.00 | 374.00 | 27,125,600 |
| 2021-12-09 | 358.00 | 386.00 | 358.00 | 366.00 | 366.00 | 24,865,500 |
| 2021-12-08 | 364.00 | 380.00 | 358.00 | 358.00 | 358.00 | 22,444,500 |
| 2021-12-07 | 428.00 | 468.00 | 374.00 | 378.00 | 378.00 | 373,231,700 |
| 2021-12-06 | 430.00 | 432.00 | 402.00 | 402.00 | 402.00 | 34,867,700 |
| 2021-12-03 | 408.00 | 442.00 | 400.00 | 432.00 | 432.00 | 91,503,100 |
| 2021-12-02 | 404.00 | 428.00 | 384.00 | 410.00 | 410.00 | 41,287,700 |
| 2021-12-01 | 450.00 | 494.00 | 402.00 | 404.00 | 404.00 | 191,171,100 |
| 2021-11-30 | 434.00 | 520.00 | 402.00 | 432.00 | 432.00 | 367,224,200 |
| 2021-11-29 | 456.00 | 545.00 | 422.00 | 432.00 | 432.00 | 225,021,300 |
| 2021-11-26 | 370.00 | 436.00 | 370.00 | 436.00 | 436.00 | 129,392,400 |
| 2021-11-25 | 280.00 | 350.00 | 280.00 | 350.00 | 350.00 | 313,097,000 |
| 2021-11-24 | 276.00 | 286.00 | 272.00 | 280.00 | 280.00 | 13,392,500 |
| 2021-11-23 | 286.00 | 292.00 | 272.00 | 274.00 | 274.00 | 14,236,800 |
| 2021-11-22 | 290.00 | 308.00 | 282.00 | 286.00 | 286.00 | 62,438,600 |
| 2021-11-19 | 258.00 | 330.00 | 258.00 | 286.00 | 286.00 | 350,453,700 |
| 2021-11-18 | 268.00 | 276.00 | 258.00 | 264.00 | 264.00 | 32,373,000 |
| 2021-11-17 | 246.00 | 292.00 | 238.00 | 266.00 | 266.00 | 188,769,800 |
| 2021-11-16 | 246.00 | 256.00 | 244.00 | 246.00 | 246.00 | 11,684,100 |
| 2021-11-15 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 5,988,000 |
| 2021-11-12 | 250.00 | 258.00 | 248.00 | 248.00 | 248.00 | 6,368,400 |
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.