Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 115.00 | 118.00 | 109.00 | 111.00 | 111.00 | 18,568,600 |
| 2026-05-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-04-30 | 129.00 | 134.00 | 110.00 | 112.00 | 112.00 | 94,424,600 |
| 2026-04-29 | 128.00 | 130.00 | 120.00 | 129.00 | 129.00 | 57,234,200 |
| 2026-04-28 | 125.00 | 141.00 | 120.00 | 141.00 | 141.00 | 138,341,200 |
| 2026-04-27 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 475,800 |
| 2026-04-24 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,643,200 |
| 2026-04-23 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,524,200 |
| 2026-04-22 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 882,400 |
| 2026-04-21 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 2,422,400 |
| 2026-04-20 | 111.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1,857,400 |
| 2026-04-17 | 104.00 | 114.00 | 104.00 | 107.00 | 107.00 | 6,375,300 |
| 2026-04-16 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 727,300 |
| 2026-04-15 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,660,100 |
| 2026-04-14 | 101.00 | 109.00 | 99.000 | 104.00 | 104.00 | 7,319,100 |
| 2026-04-13 | 106.00 | 107.00 | 99.000 | 100.00 | 100.00 | 5,588,400 |
| 2026-04-10 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 1,484,500 |
| 2026-04-09 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,402,300 |
| 2026-04-08 | 97.000 | 100.00 | 95.000 | 97.000 | 97.000 | 1,322,900 |
| 2026-04-07 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 421,000 |
| 2026-04-06 | 98.000 | 98.000 | 88.000 | 95.000 | 95.000 | 3,391,300 |
| 2026-04-02 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 903,200 |
| 2026-04-01 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 575,100 |
| 2026-03-31 | 100.00 | 101.00 | 97.000 | 97.000 | 97.000 | 1,309,700 |
| 2026-03-30 | 105.00 | 119.00 | 95.000 | 99.000 | 99.000 | 17,839,700 |
| 2026-03-27 | 97.000 | 99.000 | 95.000 | 99.000 | 99.000 | 457,100 |
| 2026-03-26 | 94.000 | 102.00 | 94.000 | 97.000 | 97.000 | 1,661,100 |
| 2026-03-25 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,400,000 |
| 2026-03-17 | 99.000 | 102.00 | 95.000 | 96.000 | 96.000 | 740,100 |
| 2026-03-16 | 100.00 | 106.00 | 97.000 | 99.000 | 99.000 | 1,743,800 |
| 2026-03-13 | 105.00 | 107.00 | 98.000 | 98.000 | 98.000 | 2,620,600 |
| 2026-03-12 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 854,100 |
| 2026-03-11 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,121,300 |
| 2026-03-10 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,203,400 |
| 2026-03-09 | 103.00 | 108.00 | 101.00 | 104.00 | 104.00 | 4,245,900 |
| 2026-03-06 | 104.00 | 117.00 | 103.00 | 105.00 | 105.00 | 8,948,300 |
| 2026-03-05 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,140,300 |
| 2026-03-04 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 2,796,100 |
| 2026-03-03 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 2,227,900 |
| 2026-03-02 | 109.00 | 112.00 | 103.00 | 103.00 | 103.00 | 2,720,200 |
| 2026-02-27 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | 2,458,400 |
| 2026-02-26 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | 3,402,500 |
| 2026-02-25 | 124.00 | 132.00 | 117.00 | 117.00 | 117.00 | 11,838,700 |
| 2026-02-24 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,890,100 |
| 2026-02-23 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2,360,700 |
| 2026-02-20 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1,083,700 |
| 2026-02-19 | 116.00 | 119.00 | 105.00 | 115.00 | 115.00 | 1,858,700 |
| 2026-02-18 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,428,500 |
| 2026-02-13 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 932,900 |
| 2026-02-12 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1,853,800 |
| 2026-02-11 | 115.00 | 123.00 | 113.00 | 118.00 | 118.00 | 8,579,000 |
| 2026-02-10 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 3,606,900 |
| 2026-02-09 | 107.00 | 110.00 | 104.00 | 109.00 | 109.00 | 2,061,400 |
| 2026-02-06 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 1,628,300 |
| 2026-02-05 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 2,682,300 |
| 2026-02-04 | 113.00 | 114.00 | 107.00 | 110.00 | 110.00 | 2,415,900 |
| 2026-02-03 | 105.00 | 113.00 | 96.000 | 111.00 | 111.00 | 3,555,500 |
| 2026-02-02 | 124.00 | 126.00 | 106.00 | 106.00 | 106.00 | 9,661,100 |
| 2026-01-30 | 118.00 | 130.00 | 115.00 | 124.00 | 124.00 | 4,593,900 |
| 2026-01-29 | 124.00 | 139.00 | 112.00 | 118.00 | 118.00 | 14,689,100 |
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.