Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 462,500 |
| 2026-05-01 | 352.00 | 352.00 | 352.00 | 352.00 | 337.25 | 0 |
| 2026-04-30 | 358.00 | 372.00 | 350.00 | 352.00 | 337.25 | 1,227,500 |
| 2026-04-29 | 358.00 | 364.00 | 356.00 | 358.00 | 343.00 | 307,100 |
| 2026-04-28 | 368.00 | 368.00 | 342.00 | 358.00 | 343.00 | 683,300 |
| 2026-04-27 | 356.00 | 382.00 | 348.00 | 368.00 | 352.58 | 2,198,400 |
| 2026-04-24 | 360.00 | 364.00 | 348.00 | 354.00 | 339.17 | 696,900 |
| 2026-04-23 | 370.00 | 372.00 | 352.00 | 354.00 | 339.17 | 531,600 |
| 2026-04-22 | 356.00 | 374.00 | 352.00 | 366.00 | 350.66 | 796,000 |
| 2026-04-21 | 370.00 | 378.00 | 342.00 | 354.00 | 339.17 | 961,900 |
| 2026-04-20 | 388.00 | 390.00 | 352.00 | 376.00 | 360.24 | 567,900 |
| 2026-04-17 | 380.00 | 404.00 | 374.00 | 384.00 | 367.91 | 755,400 |
| 2026-04-16 | 374.00 | 378.00 | 372.00 | 374.00 | 358.33 | 173,400 |
| 2026-04-15 | 372.00 | 376.00 | 370.00 | 374.00 | 358.33 | 249,900 |
| 2026-04-14 | 370.00 | 376.00 | 364.00 | 372.00 | 356.41 | 553,900 |
| 2026-04-13 | 350.00 | 378.00 | 348.00 | 366.00 | 350.66 | 561,800 |
| 2026-04-10 | 346.00 | 356.00 | 346.00 | 352.00 | 337.25 | 87,000 |
| 2026-04-09 | 348.00 | 350.00 | 342.00 | 346.00 | 331.50 | 65,100 |
| 2026-04-08 | 346.00 | 348.00 | 336.00 | 348.00 | 333.42 | 271,700 |
| 2026-04-07 | 348.00 | 348.00 | 330.00 | 334.00 | 320.00 | 121,900 |
| 2026-04-06 | 336.00 | 344.00 | 334.00 | 340.00 | 325.75 | 108,900 |
| 2026-04-02 | 340.00 | 346.00 | 338.00 | 340.00 | 325.75 | 67,400 |
| 2026-04-01 | 334.00 | 340.00 | 334.00 | 338.00 | 323.84 | 65,600 |
| 2026-03-31 | 334.00 | 334.00 | 328.00 | 334.00 | 320.00 | 88,200 |
| 2026-03-30 | 342.00 | 342.00 | 330.00 | 334.00 | 320.00 | 150,500 |
| 2026-03-27 | 344.00 | 350.00 | 340.00 | 342.00 | 327.67 | 96,600 |
| 2026-03-26 | 340.00 | 350.00 | 340.00 | 344.00 | 329.59 | 80,100 |
| 2026-03-25 | 344.00 | 366.00 | 340.00 | 342.00 | 327.67 | 452,100 |
| 2026-03-17 | 312.00 | 384.00 | 312.00 | 344.00 | 329.59 | 1,127,200 |
| 2026-03-16 | 330.00 | 330.00 | 300.00 | 312.00 | 298.93 | 256,800 |
| 2026-03-13 | 352.00 | 352.00 | 330.00 | 330.00 | 316.17 | 163,600 |
| 2026-03-12 | 350.00 | 352.00 | 328.00 | 342.00 | 327.67 | 261,500 |
| 2026-03-11 | 338.00 | 360.00 | 338.00 | 346.00 | 331.50 | 147,900 |
| 2026-03-10 | 338.00 | 354.00 | 336.00 | 338.00 | 323.84 | 1,299,400 |
| 2026-03-09 | 350.00 | 356.00 | 314.00 | 330.00 | 316.17 | 2,893,800 |
| 2026-03-06 | 384.00 | 386.00 | 346.00 | 358.00 | 343.00 | 1,611,500 |
| 2026-03-05 | 390.00 | 394.00 | 378.00 | 382.00 | 365.99 | 2,034,900 |
| 2026-03-04 | 412.00 | 412.00 | 388.00 | 390.00 | 373.66 | 1,666,000 |
| 2026-03-03 | 424.00 | 426.00 | 406.00 | 410.00 | 392.82 | 1,283,900 |
| 2026-03-02 | 412.00 | 424.00 | 406.00 | 410.00 | 392.82 | 3,568,400 |
| 2026-02-27 | 434.00 | 500.00 | 402.00 | 428.00 | 410.07 | 16,176,400 |
| 2026-02-26 | 438.00 | 440.00 | 424.00 | 424.00 | 406.23 | 2,414,300 |
| 2026-02-25 | 440.00 | 442.00 | 432.00 | 436.00 | 417.73 | 915,600 |
| 2026-02-24 | 458.00 | 464.00 | 436.00 | 440.00 | 421.56 | 2,944,800 |
| 2026-02-23 | 460.00 | 462.00 | 444.00 | 456.00 | 436.89 | 3,795,400 |
| 2026-02-20 | 448.00 | 450.00 | 440.00 | 440.00 | 421.56 | 2,343,900 |
| 2026-02-19 | 440.00 | 454.00 | 438.00 | 450.00 | 431.14 | 2,913,300 |
| 2026-02-18 | 442.00 | 450.00 | 434.00 | 440.00 | 421.56 | 2,850,600 |
| 2026-02-13 | 448.00 | 448.00 | 438.00 | 444.00 | 425.39 | 1,578,000 |
| 2026-02-12 | 448.00 | 460.00 | 442.00 | 448.00 | 429.23 | 2,661,000 |
| 2026-02-11 | 430.00 | 480.00 | 426.00 | 452.00 | 433.06 | 2,625,700 |
| 2026-02-10 | 424.00 | 448.00 | 422.00 | 428.00 | 410.07 | 3,176,200 |
| 2026-02-09 | 420.00 | 424.00 | 402.00 | 422.00 | 404.32 | 2,767,100 |
| 2026-02-06 | 440.00 | 440.00 | 414.00 | 418.00 | 400.48 | 1,205,300 |
| 2026-02-05 | 440.00 | 452.00 | 432.00 | 438.00 | 419.65 | 2,396,600 |
| 2026-02-04 | 460.00 | 468.00 | 436.00 | 440.00 | 421.56 | 1,252,600 |
| 2026-02-03 | 412.00 | 464.00 | 412.00 | 460.00 | 440.72 | 1,659,600 |
| 2026-02-02 | 476.00 | 480.00 | 410.00 | 412.00 | 394.74 | 1,128,100 |
| 2026-01-30 | 444.00 | 454.00 | 426.00 | 452.00 | 433.06 | 2,678,500 |
| 2026-01-29 | 440.00 | 450.00 | 386.00 | 444.00 | 425.39 | 2,119,000 |
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.