Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 83.000 | 79.000 | 82.000 | 82.000 | 1,623,300 |
| 2026-10-16 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 1,418,100 |
| 2026-10-15 | 103.00 | 105.00 | 97.000 | 98.000 | 98.000 | 1,793,900 |
| 2026-10-14 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,084,300 |
| 2026-10-13 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 5,920,400 |
| 2026-10-12 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 3,431,200 |
| 2026-10-09 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3,380,900 |
| 2026-10-08 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 4,231,500 |
| 2026-10-07 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 3,900,800 |
| 2026-10-06 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 3,704,000 |
| 2026-10-05 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,721,100 |
| 2026-10-02 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2,073,900 |
| 2026-10-01 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 2,900,500 |
| 2026-09-30 | 109.00 | 113.00 | 106.00 | 107.00 | 107.00 | 3,105,400 |
| 2026-09-29 | 107.00 | 115.00 | 101.00 | 109.00 | 109.00 | 3,955,000 |
| 2026-09-28 | 96.000 | 111.00 | 96.000 | 107.00 | 107.00 | 8,850,700 |
| 2026-09-25 | 114.00 | 118.00 | 105.00 | 105.00 | 105.00 | 5,223,800 |
| 2026-09-24 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 3,333,800 |
| 2026-09-23 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 12,446,000 |
| 2026-09-22 | 119.00 | 123.00 | 115.00 | 116.00 | 116.00 | 14,259,700 |
| 2026-09-21 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 9,939,000 |
| 2026-09-18 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,595,500 |
| 2026-09-17 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 4,533,200 |
| 2026-09-16 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 6,160,600 |
| 2026-09-15 | 117.00 | 122.00 | 114.00 | 118.00 | 118.00 | 7,520,400 |
| 2026-09-14 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,681,700 |
| 2026-09-11 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 982,900 |
| 2026-09-10 | 121.00 | 124.00 | 116.00 | 119.00 | 119.00 | 8,099,500 |
| 2026-09-09 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 7,171,800 |
| 2026-09-08 | 116.00 | 127.00 | 115.00 | 122.00 | 122.00 | 30,800,400 |
| 2026-09-07 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 4,187,300 |
| 2026-09-04 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 8,088,600 |
| 2026-09-03 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 6,402,300 |
| 2026-09-02 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 876,700 |
| 2026-09-01 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 873,100 |
| 2026-08-31 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2,700,400 |
| 2026-08-28 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,746,400 |
| 2026-08-27 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 4,583,900 |
| 2026-08-26 | 115.00 | 121.00 | 105.00 | 110.00 | 110.00 | 10,780,600 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-24 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 11,214,600 |
| 2026-08-21 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,480,500 |
| 2026-08-20 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 687,700 |
| 2026-08-19 | 117.00 | 117.00 | 105.00 | 114.00 | 114.00 | 1,481,500 |
| 2026-08-18 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,392,900 |
| 2026-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-14 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 772,000 |
| 2026-08-13 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,855,900 |
| 2026-08-12 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 11,009,200 |
| 2026-08-11 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 11,263,700 |
| 2026-08-10 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 6,987,700 |
| 2026-08-07 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | 4,187,700 |
| 2026-08-06 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 5,053,100 |
| 2026-08-05 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 9,361,200 |
| 2026-08-04 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 7,937,600 |
| 2026-08-03 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 12,076,900 |
| 2026-07-31 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 8,021,200 |
| 2026-07-30 | 105.00 | 114.00 | 104.00 | 108.00 | 108.00 | 16,604,900 |
| 2026-07-29 | 112.00 | 115.00 | 99.000 | 105.00 | 105.00 | 4,399,900 |
| 2026-07-28 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 5,937,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.