Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 344.00 | 356.00 | 338.00 | 342.00 | 342.00 | 280,200 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.