Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 482.00 | 490.00 | 426.00 | 454.00 | 434.98 | 2,775,300 |
| 2026-01-27 | 488.00 | 490.00 | 480.00 | 490.00 | 469.47 | 1,232,400 |
| 2026-01-26 | 500.00 | 505.00 | 486.00 | 488.00 | 467.55 | 1,693,000 |
| 2026-01-23 | 505.00 | 515.00 | 492.00 | 496.00 | 475.22 | 1,023,900 |
| 2026-01-22 | 515.00 | 515.00 | 498.00 | 505.00 | 483.84 | 967,700 |
| 2026-01-21 | 510.00 | 515.00 | 494.00 | 510.00 | 488.63 | 3,438,100 |
| 2026-01-20 | 505.00 | 515.00 | 496.00 | 500.00 | 479.05 | 1,250,800 |
| 2026-01-19 | 515.00 | 515.00 | 492.00 | 505.00 | 483.84 | 1,601,800 |
| 2026-01-16 | 515.00 | 515.00 | 515.00 | 515.00 | 493.42 | 0 |
| 2026-01-15 | 530.00 | 535.00 | 505.00 | 515.00 | 493.42 | 1,723,300 |
| 2026-01-14 | 525.00 | 550.00 | 510.00 | 515.00 | 493.42 | 7,612,000 |
| 2026-01-13 | 484.00 | 535.00 | 478.00 | 515.00 | 493.42 | 9,617,400 |
| 2026-01-12 | 488.00 | 494.00 | 476.00 | 482.00 | 461.80 | 2,503,100 |
| 2026-01-09 | 476.00 | 496.00 | 474.00 | 482.00 | 461.80 | 2,836,900 |
| 2026-01-08 | 498.00 | 510.00 | 476.00 | 476.00 | 456.05 | 4,409,200 |
| 2026-01-07 | 494.00 | 520.00 | 488.00 | 500.00 | 479.05 | 8,082,700 |
| 2026-01-06 | 472.00 | 492.00 | 470.00 | 486.00 | 465.63 | 3,140,500 |
| 2026-01-05 | 466.00 | 476.00 | 458.00 | 472.00 | 452.22 | 1,399,100 |
| 2026-01-02 | 462.00 | 470.00 | 458.00 | 466.00 | 446.47 | 652,200 |
| 2026-01-01 | 462.00 | 462.00 | 462.00 | 462.00 | 442.64 | 0 |
| 2025-12-31 | 462.00 | 462.00 | 462.00 | 462.00 | 442.64 | 0 |
| 2025-12-30 | 470.00 | 470.00 | 460.00 | 462.00 | 442.64 | 504,700 |
| 2025-12-29 | 460.00 | 470.00 | 454.00 | 462.00 | 442.64 | 691,300 |
| 2025-12-26 | 462.00 | 462.00 | 462.00 | 462.00 | 442.64 | 0 |
| 2025-12-25 | 462.00 | 462.00 | 462.00 | 462.00 | 442.64 | 0 |
| 2025-12-24 | 472.00 | 472.00 | 456.00 | 462.00 | 442.64 | 740,700 |
| 2025-12-23 | 454.00 | 476.00 | 454.00 | 470.00 | 450.31 | 1,701,000 |
| 2025-12-22 | 490.00 | 510.00 | 454.00 | 454.00 | 434.98 | 3,413,500 |
| 2025-12-19 | 454.00 | 460.00 | 444.00 | 458.00 | 438.81 | 3,772,200 |
| 2025-12-18 | 458.00 | 458.00 | 450.00 | 450.00 | 431.14 | 1,529,200 |
| 2025-12-17 | 458.00 | 460.00 | 452.00 | 454.00 | 434.98 | 1,734,000 |
| 2025-12-16 | 456.00 | 464.00 | 456.00 | 458.00 | 438.81 | 990,000 |
| 2025-12-15 | 454.00 | 464.00 | 440.00 | 456.00 | 436.89 | 2,308,500 |
| 2025-12-12 | 446.00 | 462.00 | 442.00 | 454.00 | 434.98 | 2,681,600 |
| 2025-12-11 | 458.00 | 458.00 | 444.00 | 446.00 | 427.31 | 3,358,400 |
| 2025-12-10 | 458.00 | 462.00 | 452.00 | 454.00 | 434.98 | 4,120,100 |
| 2025-12-09 | 470.00 | 472.00 | 458.00 | 458.00 | 438.81 | 1,457,600 |
| 2025-12-08 | 462.00 | 468.00 | 462.00 | 464.00 | 444.56 | 1,809,000 |
| 2025-12-05 | 476.00 | 476.00 | 462.00 | 462.00 | 442.64 | 1,495,300 |
| 2025-12-04 | 460.00 | 472.00 | 454.00 | 468.00 | 448.39 | 3,245,200 |
| 2025-12-03 | 464.00 | 464.00 | 450.00 | 462.00 | 442.64 | 2,702,400 |
| 2025-12-02 | 470.00 | 474.00 | 464.00 | 464.00 | 444.56 | 2,890,200 |
| 2025-12-01 | 478.00 | 480.00 | 460.00 | 472.00 | 452.22 | 3,602,700 |
| 2025-11-28 | 480.00 | 484.00 | 474.00 | 476.00 | 456.05 | 2,289,300 |
| 2025-11-27 | 484.00 | 484.00 | 478.00 | 478.00 | 457.97 | 1,464,200 |
| 2025-11-26 | 480.00 | 496.00 | 474.00 | 484.00 | 463.72 | 6,432,600 |
| 2025-11-25 | 482.00 | 486.00 | 476.00 | 478.00 | 457.97 | 3,311,500 |
| 2025-11-24 | 484.00 | 484.00 | 476.00 | 480.00 | 459.89 | 2,546,800 |
| 2025-11-21 | 486.00 | 488.00 | 478.00 | 480.00 | 459.89 | 2,341,600 |
| 2025-11-20 | 484.00 | 488.00 | 482.00 | 484.00 | 463.72 | 2,804,800 |
| 2025-11-19 | 484.00 | 492.00 | 480.00 | 482.00 | 461.80 | 3,357,300 |
| 2025-11-18 | 486.00 | 486.00 | 480.00 | 484.00 | 463.72 | 2,979,900 |
| 2025-11-17 | 488.00 | 494.00 | 484.00 | 486.00 | 465.63 | 2,711,400 |
| 2025-11-14 | 490.00 | 500.00 | 484.00 | 488.00 | 467.55 | 4,180,400 |
| 2025-11-13 | 490.00 | 494.00 | 488.00 | 490.00 | 469.47 | 1,489,600 |
| 2025-11-12 | 490.00 | 496.00 | 488.00 | 490.00 | 469.47 | 2,862,600 |
| 2025-11-11 | 490.00 | 496.00 | 490.00 | 490.00 | 469.47 | 3,763,600 |
| 2025-11-10 | 486.00 | 492.00 | 486.00 | 490.00 | 469.47 | 1,876,500 |
| 2025-11-07 | 488.00 | 490.00 | 482.00 | 486.00 | 465.63 | 3,509,400 |
| 2025-11-06 | 492.00 | 492.00 | 486.00 | 488.00 | 467.55 | 2,578,700 |
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.