Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 107.00 | 111.00 | 103.00 | 106.00 | 106.00 | 13,087,400 |
| 2025-11-04 | 106.00 | 130.00 | 103.00 | 106.00 | 106.00 | 141,725,600 |
| 2025-11-03 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 9,918,900 |
| 2025-10-31 | 97.000 | 114.00 | 96.000 | 102.00 | 102.00 | 43,952,000 |
| 2025-10-30 | 97.000 | 105.00 | 96.000 | 97.000 | 97.000 | 7,753,600 |
| 2025-10-29 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 439,200 |
| 2025-10-28 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 535,400 |
| 2025-10-27 | 100.00 | 100.00 | 93.000 | 97.000 | 97.000 | 1,668,800 |
| 2025-10-24 | 99.000 | 101.00 | 97.000 | 99.000 | 99.000 | 1,431,000 |
| 2025-10-23 | 99.000 | 105.00 | 97.000 | 98.000 | 98.000 | 3,105,300 |
| 2025-10-22 | 96.000 | 103.00 | 93.000 | 98.000 | 98.000 | 3,726,600 |
| 2025-10-21 | 93.000 | 97.000 | 93.000 | 95.000 | 95.000 | 1,498,900 |
| 2025-10-20 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 2,009,200 |
← NewerPage 5 of 5 · 253 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.