Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 492.00 | 492.00 | 486.00 | 488.00 | 467.55 | 2,578,700 |
| 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 |
| 2025-10-17 | 486.00 | 494.00 | 472.00 | 476.00 | 456.05 | 3,880,200 |
| 2025-10-16 | 486.00 | 492.00 | 484.00 | 486.00 | 465.63 | 1,824,200 |
| 2025-10-15 | 492.00 | 500.00 | 482.00 | 486.00 | 465.63 | 5,510,500 |
| 2025-10-14 | 505.00 | 505.00 | 482.00 | 486.00 | 465.63 | 4,220,800 |
| 2025-10-13 | 510.00 | 510.00 | 496.00 | 498.00 | 477.13 | 3,868,100 |
| 2025-10-10 | 510.00 | 520.00 | 500.00 | 510.00 | 488.63 | 3,215,500 |
| 2025-10-09 | 505.00 | 550.00 | 496.00 | 505.00 | 483.84 | 6,446,700 |
| 2025-10-08 | 510.00 | 515.00 | 494.00 | 505.00 | 483.84 | 2,675,500 |
| 2025-10-07 | 525.00 | 530.00 | 500.00 | 505.00 | 483.84 | 4,423,300 |
| 2025-10-06 | 535.00 | 540.00 | 520.00 | 520.00 | 498.21 | 6,350,400 |
| 2025-10-03 | 545.00 | 555.00 | 535.00 | 535.00 | 512.58 | 3,910,400 |
| 2025-10-02 | 560.00 | 565.00 | 545.00 | 545.00 | 522.16 | 4,096,900 |
| 2025-10-01 | 555.00 | 565.00 | 545.00 | 555.00 | 531.74 | 2,917,900 |
| 2025-09-30 | 590.00 | 600.00 | 545.00 | 550.00 | 526.95 | 9,084,100 |
| 2025-09-29 | 575.00 | 590.00 | 560.00 | 580.00 | 555.70 | 7,650,800 |
| 2025-09-26 | 540.00 | 600.00 | 540.00 | 570.00 | 546.12 | 9,605,900 |
| 2025-09-25 | 545.00 | 550.00 | 530.00 | 540.00 | 517.37 | 2,833,500 |
| 2025-09-24 | 560.00 | 560.00 | 535.00 | 540.00 | 517.37 | 3,046,300 |
| 2025-09-23 | 555.00 | 560.00 | 535.00 | 555.00 | 531.74 | 5,070,900 |
| 2025-09-22 | 575.00 | 575.00 | 550.00 | 555.00 | 531.74 | 5,893,900 |
| 2025-09-19 | 575.00 | 575.00 | 550.00 | 550.00 | 526.95 | 4,527,000 |
| 2025-09-18 | 565.00 | 580.00 | 560.00 | 575.00 | 550.91 | 4,063,700 |
| 2025-09-17 | 575.00 | 580.00 | 560.00 | 565.00 | 541.32 | 4,331,100 |
| 2025-09-16 | 585.00 | 585.00 | 560.00 | 570.00 | 546.12 | 6,115,800 |
| 2025-09-15 | 600.00 | 605.00 | 585.00 | 585.00 | 560.49 | 7,705,700 |
| 2025-09-12 | 575.00 | 605.00 | 570.00 | 600.00 | 574.86 | 10,381,700 |
| 2025-09-11 | 575.00 | 580.00 | 565.00 | 570.00 | 546.12 | 2,750,700 |
| 2025-09-10 | 560.00 | 590.00 | 555.00 | 570.00 | 546.12 | 5,194,900 |
| 2025-09-09 | 570.00 | 575.00 | 545.00 | 565.00 | 541.32 | 5,291,500 |
| 2025-09-08 | 570.00 | 585.00 | 560.00 | 565.00 | 541.32 | 7,729,000 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 546.12 | 0 |
| 2025-09-04 | 590.00 | 590.00 | 555.00 | 570.00 | 546.12 | 6,079,600 |
| 2025-09-03 | 610.00 | 620.00 | 565.00 | 590.00 | 565.28 | 7,961,700 |
| 2025-09-02 | 560.00 | 630.00 | 560.00 | 610.00 | 584.44 | 20,463,200 |
| 2025-09-01 | 530.00 | 595.00 | 515.00 | 545.00 | 522.16 | 12,798,500 |
| 2025-08-29 | 540.00 | 555.00 | 496.00 | 545.00 | 522.16 | 9,775,900 |
| 2025-08-28 | 560.00 | 565.00 | 535.00 | 545.00 | 522.16 | 7,202,900 |
| 2025-08-27 | 575.00 | 585.00 | 545.00 | 550.00 | 526.95 | 9,185,700 |
| 2025-08-26 | 595.00 | 600.00 | 575.00 | 575.00 | 550.91 | 5,062,600 |
| 2025-08-25 | 585.00 | 605.00 | 570.00 | 590.00 | 565.28 | 8,076,100 |
| 2025-08-22 | 600.00 | 615.00 | 570.00 | 575.00 | 550.91 | 5,192,100 |
| 2025-08-21 | 600.00 | 630.00 | 560.00 | 595.00 | 570.07 | 12,167,300 |
| 2025-08-20 | 700.00 | 740.00 | 565.00 | 600.00 | 574.86 | 86,310,000 |
| 2025-08-19 | 510.00 | 630.00 | 505.00 | 630.00 | 603.60 | 58,652,100 |
| 2025-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 483.84 | 0 |
| 2025-08-15 | 505.00 | 535.00 | 505.00 | 505.00 | 483.84 | 8,222,300 |
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.