Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 246.00 | 262.00 | 246.00 | 254.00 | 254.00 | 4,894,300 |
| 2021-11-10 | 242.00 | 270.00 | 242.00 | 258.00 | 258.00 | 17,873,400 |
| 2021-11-09 | 272.00 | 272.00 | 256.00 | 258.00 | 258.00 | 14,349,400 |
| 2021-11-08 | 252.00 | 270.00 | 248.00 | 268.00 | 268.00 | 41,591,100 |
| 2021-11-05 | 240.00 | 258.00 | 240.00 | 252.00 | 252.00 | 12,466,900 |
| 2021-11-04 | 242.00 | 262.00 | 242.00 | 254.00 | 254.00 | 11,693,300 |
| 2021-11-03 | 240.00 | 274.00 | 240.00 | 258.00 | 258.00 | 40,998,800 |
| 2021-11-02 | 254.00 | 282.00 | 252.00 | 252.00 | 252.00 | 63,190,600 |
| 2021-11-01 | 320.00 | 360.00 | 270.00 | 270.00 | 270.00 | 224,525,000 |
| 2021-10-29 | 250.00 | 290.00 | 246.00 | 290.00 | 290.00 | 269,665,000 |
| 2021-10-28 | 216.00 | 236.00 | 216.00 | 232.00 | 232.00 | 11,760,500 |
| 2021-10-27 | 214.00 | 244.00 | 214.00 | 230.00 | 230.00 | 28,186,200 |
| 2021-10-26 | 230.00 | 240.00 | 224.00 | 228.00 | 228.00 | 22,084,300 |
| 2021-10-25 | 224.00 | 232.00 | 222.00 | 230.00 | 230.00 | 14,591,200 |
| 2021-10-22 | 228.00 | 242.00 | 220.00 | 222.00 | 222.00 | 45,435,500 |
| 2021-10-21 | 228.00 | 238.00 | 222.00 | 226.00 | 226.00 | 2,655,000 |
| 2021-10-19 | 230.00 | 238.00 | 222.00 | 226.00 | 226.00 | 13,119,500 |
| 2021-10-18 | 218.00 | 234.00 | 218.00 | 228.00 | 228.00 | 13,921,900 |
| 2021-10-15 | 214.00 | 234.00 | 214.00 | 218.00 | 218.00 | 16,790,700 |
| 2021-10-14 | 210.00 | 230.00 | 210.00 | 214.00 | 214.00 | 9,141,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.