Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 490.00 | 492.00 | 484.00 | 490.00 | 469.47 | 3,182,800 |
| 2025-11-04 | 498.00 | 500.00 | 486.00 | 488.00 | 467.55 | 4,693,800 |
| 2025-11-03 | 494.00 | 505.00 | 490.00 | 498.00 | 477.13 | 4,018,100 |
| 2025-10-31 | 500.00 | 500.00 | 494.00 | 496.00 | 475.22 | 1,599,400 |
| 2025-10-30 | 500.00 | 505.00 | 494.00 | 500.00 | 479.05 | 1,613,700 |
| 2025-10-29 | 505.00 | 505.00 | 494.00 | 498.00 | 477.13 | 1,350,900 |
| 2025-10-28 | 494.00 | 505.00 | 494.00 | 505.00 | 483.84 | 12,203,500 |
| 2025-10-27 | 510.00 | 510.00 | 488.00 | 494.00 | 473.30 | 2,361,600 |
| 2025-10-24 | 500.00 | 510.00 | 498.00 | 500.00 | 479.05 | 1,710,200 |
| 2025-10-23 | 505.00 | 510.00 | 496.00 | 500.00 | 479.05 | 3,026,500 |
| 2025-10-22 | 535.00 | 540.00 | 498.00 | 505.00 | 483.84 | 8,092,300 |
| 2025-10-21 | 490.00 | 555.00 | 486.00 | 535.00 | 512.58 | 16,619,400 |
| 2025-10-20 | 476.00 | 490.00 | 476.00 | 486.00 | 465.63 | 1,839,700 |
← NewerPage 5 of 5 · 253 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.