Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 704,800 |
| 2026-07-24 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 767,600 |
| 2026-07-23 | 222.00 | 228.00 | 218.00 | 220.00 | 220.00 | 2,623,600 |
| 2026-07-22 | 222.00 | 224.00 | 206.00 | 220.00 | 220.00 | 1,744,800 |
| 2026-07-21 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,020,700 |
| 2026-07-20 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,293,900 |
| 2026-07-17 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1,148,500 |
| 2026-07-16 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 724,000 |
| 2026-07-15 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,317,800 |
| 2026-07-14 | 218.00 | 230.00 | 216.00 | 224.00 | 224.00 | 2,079,500 |
| 2026-07-13 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,377,800 |
| 2026-07-10 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 239,400 |
| 2026-07-09 | 218.00 | 222.00 | 208.00 | 220.00 | 220.00 | 1,051,200 |
| 2026-07-08 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 1,375,900 |
| 2026-07-07 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 1,664,000 |
| 2026-07-06 | 212.00 | 226.00 | 210.00 | 226.00 | 226.00 | 1,817,400 |
| 2026-07-03 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 886,300 |
| 2026-07-02 | 206.00 | 220.00 | 200.00 | 206.00 | 206.00 | 202,400 |
| 2026-07-01 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 54,200 |
| 2026-06-30 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 257,700 |
| 2026-06-29 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | 171,300 |
| 2026-06-26 | 212.00 | 216.00 | 200.00 | 206.00 | 206.00 | 940,200 |
| 2026-06-25 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 115,700 |
| 2026-06-24 | 214.00 | 214.00 | 202.00 | 202.00 | 202.00 | 320,700 |
| 2026-06-23 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 341,400 |
| 2026-06-22 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,083,600 |
| 2026-06-19 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | 553,500 |
| 2026-06-18 | 220.00 | 226.00 | 206.00 | 218.00 | 218.00 | 1,750,000 |
| 2026-06-17 | 222.00 | 226.00 | 212.00 | 220.00 | 220.00 | 2,728,400 |
| 2026-06-16 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-06-15 | 216.00 | 236.00 | 216.00 | 222.00 | 222.00 | 3,723,000 |
| 2026-06-12 | 208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 1,147,300 |
| 2026-06-11 | 216.00 | 218.00 | 198.00 | 208.00 | 208.00 | 1,278,100 |
| 2026-06-10 | 208.00 | 216.00 | 204.00 | 216.00 | 216.00 | 554,600 |
| 2026-06-09 | 200.00 | 208.00 | 194.00 | 206.00 | 206.00 | 1,287,500 |
| 2026-06-08 | 204.00 | 206.00 | 195.00 | 200.00 | 200.00 | 600,700 |
| 2026-06-05 | 210.00 | 224.00 | 204.00 | 204.00 | 204.00 | 886,000 |
| 2026-06-04 | 240.00 | 242.00 | 204.00 | 204.00 | 204.00 | 3,161,700 |
| 2026-06-03 | 242.00 | 242.00 | 226.00 | 240.00 | 240.00 | 452,200 |
| 2026-06-02 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | 393,100 |
| 2026-06-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-05-29 | 260.00 | 262.00 | 238.00 | 242.00 | 242.00 | 1,262,300 |
| 2026-05-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-27 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-26 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 1,138,900 |
| 2026-05-25 | 260.00 | 276.00 | 260.00 | 268.00 | 268.00 | 223,300 |
| 2026-05-22 | 256.00 | 262.00 | 244.00 | 260.00 | 260.00 | 2,421,300 |
| 2026-05-21 | 284.00 | 284.00 | 250.00 | 254.00 | 254.00 | 266,300 |
| 2026-05-20 | 290.00 | 290.00 | 262.00 | 278.00 | 278.00 | 459,700 |
| 2026-05-19 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | 723,600 |
| 2026-05-18 | 294.00 | 298.00 | 276.00 | 290.00 | 290.00 | 310,600 |
| 2026-05-15 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-05-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-05-13 | 306.00 | 306.00 | 284.00 | 294.00 | 294.00 | 1,219,700 |
| 2026-05-12 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 663,200 |
| 2026-05-11 | 336.00 | 336.00 | 312.00 | 320.00 | 320.00 | 668,200 |
| 2026-05-08 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | 404,300 |
| 2026-05-07 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 169,800 |
| 2026-05-06 | 344.00 | 358.00 | 338.00 | 344.00 | 344.00 | 196,000 |
| 2026-05-05 | 344.00 | 356.00 | 338.00 | 342.00 | 342.00 | 280,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 14.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.