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 |
| 2025-10-17 | 97.000 | 97.000 | 90.000 | 93.000 | 93.000 | 1,695,600 |
| 2025-10-16 | 97.000 | 102.00 | 95.000 | 97.000 | 97.000 | 2,199,100 |
| 2025-10-15 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 1,692,700 |
| 2025-10-14 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 3,015,200 |
| 2025-10-13 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,517,900 |
| 2025-10-10 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1,639,400 |
| 2025-10-09 | 106.00 | 109.00 | 104.00 | 109.00 | 109.00 | 2,942,800 |
| 2025-10-08 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2,393,400 |
| 2025-10-07 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1,020,500 |
| 2025-10-06 | 107.00 | 107.00 | 103.00 | 107.00 | 107.00 | 3,649,800 |
| 2025-10-03 | 109.00 | 113.00 | 106.00 | 107.00 | 107.00 | 3,473,300 |
| 2025-10-02 | 115.00 | 117.00 | 108.00 | 109.00 | 109.00 | 3,886,400 |
| 2025-10-01 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 3,884,900 |
| 2025-09-30 | 120.00 | 121.00 | 110.00 | 111.00 | 111.00 | 7,602,600 |
| 2025-09-29 | 108.00 | 124.00 | 108.00 | 111.00 | 111.00 | 33,376,600 |
| 2025-09-26 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 2,508,100 |
| 2025-09-25 | 117.00 | 119.00 | 103.00 | 109.00 | 109.00 | 23,995,800 |
| 2025-09-24 | 108.00 | 126.00 | 103.00 | 116.00 | 116.00 | 57,278,100 |
| 2025-09-23 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 5,878,400 |
| 2025-09-22 | 106.00 | 117.00 | 102.00 | 105.00 | 105.00 | 21,113,400 |
| 2025-09-19 | 111.00 | 113.00 | 101.00 | 106.00 | 106.00 | 14,019,500 |
| 2025-09-18 | 96.000 | 122.00 | 95.000 | 111.00 | 111.00 | 173,765,400 |
| 2025-09-17 | 95.000 | 99.000 | 93.000 | 95.000 | 95.000 | 17,645,700 |
| 2025-09-16 | 97.000 | 116.00 | 93.000 | 95.000 | 95.000 | 111,146,800 |
| 2025-09-15 | 96.000 | 99.000 | 94.000 | 96.000 | 96.000 | 13,843,200 |
| 2025-09-12 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 48,570,800 |
| 2025-09-11 | 80.000 | 108.00 | 80.000 | 106.00 | 106.00 | 194,555,100 |
| 2025-09-10 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 814,400 |
| 2025-09-09 | 81.000 | 81.000 | 75.000 | 78.000 | 78.000 | 2,758,800 |
| 2025-09-08 | 83.000 | 88.000 | 81.000 | 81.000 | 81.000 | 7,443,900 |
| 2025-09-05 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-09-04 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 2,221,000 |
| 2025-09-03 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 2,013,400 |
| 2025-09-02 | 79.000 | 84.000 | 79.000 | 83.000 | 83.000 | 2,651,700 |
| 2025-09-01 | 77.000 | 82.000 | 75.000 | 80.000 | 80.000 | 3,524,100 |
| 2025-08-29 | 86.000 | 86.000 | 76.000 | 83.000 | 83.000 | 8,433,600 |
| 2025-08-28 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 6,278,700 |
| 2025-08-27 | 89.000 | 90.000 | 85.000 | 88.000 | 88.000 | 7,599,800 |
| 2025-08-26 | 85.000 | 97.000 | 84.000 | 88.000 | 88.000 | 53,102,100 |
| 2025-08-25 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 2,192,800 |
| 2025-08-22 | 85.000 | 88.000 | 83.000 | 85.000 | 85.000 | 6,211,900 |
| 2025-08-21 | 86.000 | 94.000 | 84.000 | 85.000 | 85.000 | 35,458,800 |
| 2025-08-20 | 86.000 | 87.000 | 83.000 | 86.000 | 86.000 | 5,552,600 |
| 2025-08-19 | 85.000 | 86.000 | 84.000 | 86.000 | 86.000 | 4,838,300 |
| 2025-08-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-08-15 | 84.000 | 88.000 | 82.000 | 85.000 | 85.000 | 5,296,500 |
| 2025-08-14 | 84.000 | 87.000 | 82.000 | 83.000 | 83.000 | 5,209,400 |
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.