Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 150.00 | 151.00 | 131.00 | 131.00 | 131.00 | 13,353,800 |
| 2026-01-27 | 155.00 | 163.00 | 154.00 | 154.00 | 154.00 | 33,846,300 |
| 2026-01-26 | 151.00 | 155.00 | 148.00 | 154.00 | 154.00 | 13,550,900 |
| 2026-01-23 | 149.00 | 156.00 | 146.00 | 151.00 | 151.00 | 14,275,200 |
| 2026-01-22 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 6,538,200 |
| 2026-01-21 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | 9,460,900 |
| 2026-01-20 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 18,428,200 |
| 2026-01-19 | 147.00 | 154.00 | 140.00 | 147.00 | 147.00 | 28,865,100 |
| 2026-01-16 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-01-15 | 146.00 | 150.00 | 144.00 | 144.00 | 144.00 | 67,035,500 |
| 2026-01-14 | 140.00 | 171.00 | 139.00 | 166.00 | 166.00 | 190,783,200 |
| 2026-01-13 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 2,827,700 |
| 2026-01-12 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 4,221,000 |
| 2026-01-09 | 144.00 | 145.00 | 139.00 | 140.00 | 140.00 | 5,584,300 |
| 2026-01-08 | 139.00 | 151.00 | 137.00 | 141.00 | 141.00 | 12,924,600 |
| 2026-01-07 | 145.00 | 145.00 | 130.00 | 139.00 | 139.00 | 6,952,400 |
| 2026-01-06 | 143.00 | 145.00 | 134.00 | 144.00 | 144.00 | 19,564,100 |
| 2026-01-05 | 140.00 | 186.00 | 140.00 | 141.00 | 141.00 | 358,544,500 |
| 2026-01-02 | 125.00 | 140.00 | 123.00 | 140.00 | 140.00 | 28,860,200 |
| 2026-01-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-12-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-12-30 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,455,500 |
| 2025-12-29 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 3,914,700 |
| 2025-12-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-12-24 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 2,837,000 |
| 2025-12-23 | 128.00 | 134.00 | 123.00 | 124.00 | 124.00 | 19,130,000 |
| 2025-12-22 | 128.00 | 130.00 | 122.00 | 126.00 | 126.00 | 18,416,500 |
| 2025-12-19 | 128.00 | 168.00 | 125.00 | 128.00 | 128.00 | 338,710,700 |
| 2025-12-18 | 124.00 | 146.00 | 123.00 | 128.00 | 128.00 | 120,034,700 |
| 2025-12-17 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 3,144,700 |
| 2025-12-16 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1,985,600 |
| 2025-12-15 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 3,638,900 |
| 2025-12-12 | 124.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4,412,900 |
| 2025-12-11 | 130.00 | 134.00 | 123.00 | 123.00 | 123.00 | 19,437,200 |
| 2025-12-10 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 8,492,600 |
| 2025-12-09 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 4,199,600 |
| 2025-12-08 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 12,627,100 |
| 2025-12-05 | 131.00 | 162.00 | 120.00 | 124.00 | 124.00 | 244,698,900 |
| 2025-12-04 | 125.00 | 137.00 | 122.00 | 131.00 | 131.00 | 53,046,700 |
| 2025-12-03 | 122.00 | 125.00 | 119.00 | 123.00 | 123.00 | 13,722,200 |
| 2025-12-02 | 116.00 | 140.00 | 115.00 | 121.00 | 121.00 | 195,617,600 |
| 2025-12-01 | 115.00 | 119.00 | 112.00 | 116.00 | 116.00 | 9,336,000 |
| 2025-11-28 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 5,008,900 |
| 2025-11-27 | 119.00 | 120.00 | 112.00 | 116.00 | 116.00 | 4,430,700 |
| 2025-11-26 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 5,055,100 |
| 2025-11-25 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 4,484,200 |
| 2025-11-24 | 117.00 | 124.00 | 117.00 | 119.00 | 119.00 | 9,190,600 |
| 2025-11-21 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 5,697,600 |
| 2025-11-20 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4,772,600 |
| 2025-11-19 | 117.00 | 125.00 | 116.00 | 120.00 | 120.00 | 11,898,700 |
| 2025-11-18 | 131.00 | 131.00 | 118.00 | 120.00 | 120.00 | 43,890,700 |
| 2025-11-17 | 109.00 | 143.00 | 106.00 | 138.00 | 138.00 | 150,012,100 |
| 2025-11-14 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,734,100 |
| 2025-11-13 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 6,020,100 |
| 2025-11-12 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | 7,463,300 |
| 2025-11-11 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 10,354,600 |
| 2025-11-10 | 110.00 | 136.00 | 110.00 | 114.00 | 114.00 | 130,027,400 |
| 2025-11-07 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 15,106,900 |
| 2025-11-06 | 107.00 | 118.00 | 104.00 | 118.00 | 118.00 | 42,361,500 |
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.