Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 478.00 | 525.00 | 478.00 | 505.00 | 483.84 | 15,133,000 |
| 2025-08-13 | 474.00 | 482.00 | 472.00 | 474.00 | 454.14 | 3,461,700 |
| 2025-08-12 | 482.00 | 486.00 | 474.00 | 474.00 | 454.14 | 3,378,600 |
| 2025-08-11 | 476.00 | 488.00 | 472.00 | 482.00 | 461.80 | 4,786,400 |
| 2025-08-08 | 486.00 | 486.00 | 472.00 | 476.00 | 456.05 | 3,419,800 |
| 2025-08-07 | 478.00 | 484.00 | 466.00 | 484.00 | 463.72 | 4,517,600 |
| 2025-08-06 | 476.00 | 490.00 | 464.00 | 478.00 | 457.97 | 5,844,900 |
| 2025-08-05 | 470.00 | 478.00 | 434.00 | 470.00 | 450.31 | 11,989,600 |
| 2025-08-04 | 490.00 | 494.00 | 466.00 | 470.00 | 450.31 | 7,798,300 |
| 2025-08-01 | 488.00 | 496.00 | 482.00 | 488.00 | 467.55 | 4,193,000 |
| 2025-07-31 | 496.00 | 498.00 | 480.00 | 488.00 | 467.55 | 7,355,200 |
| 2025-07-30 | 498.00 | 500.00 | 492.00 | 496.00 | 475.22 | 4,149,100 |
| 2025-07-29 | 500.00 | 500.00 | 496.00 | 496.00 | 475.22 | 4,322,700 |
| 2025-07-28 | 505.00 | 505.00 | 498.00 | 500.00 | 479.05 | 2,526,100 |
| 2025-07-25 | 500.00 | 505.00 | 496.00 | 500.00 | 479.05 | 4,092,700 |
| 2025-07-24 | 510.00 | 510.00 | 498.00 | 500.00 | 479.05 | 3,896,600 |
| 2025-07-23 | 520.00 | 520.00 | 500.00 | 500.00 | 479.05 | 4,535,200 |
| 2025-07-22 | 498.00 | 530.00 | 496.00 | 520.00 | 498.21 | 11,905,100 |
| 2025-07-21 | 496.00 | 505.00 | 494.00 | 500.00 | 479.05 | 3,113,800 |
| 2025-07-18 | 500.00 | 510.00 | 496.00 | 496.00 | 475.22 | 3,640,100 |
| 2025-07-17 | 510.00 | 510.00 | 500.00 | 500.00 | 479.05 | 2,375,700 |
| 2025-07-16 | 505.00 | 515.00 | 500.00 | 510.00 | 488.63 | 3,571,400 |
| 2025-07-15 | 500.00 | 500.00 | 490.00 | 498.00 | 477.13 | 5,339,400 |
| 2025-07-14 | 510.00 | 520.00 | 498.00 | 500.00 | 479.05 | 5,134,800 |
| 2025-07-11 | 494.00 | 520.00 | 494.00 | 515.00 | 493.42 | 6,365,000 |
| 2025-07-10 | 492.00 | 500.00 | 492.00 | 494.00 | 473.30 | 9,330,900 |
| 2025-07-09 | 515.00 | 520.00 | 488.00 | 492.00 | 471.38 | 12,886,600 |
| 2025-07-08 | 525.00 | 525.00 | 510.00 | 510.00 | 488.63 | 3,097,400 |
| 2025-07-07 | 525.00 | 525.00 | 510.00 | 525.00 | 503.00 | 4,548,500 |
| 2025-07-04 | 515.00 | 530.00 | 510.00 | 525.00 | 503.00 | 3,691,600 |
| 2025-07-03 | 515.00 | 525.00 | 510.00 | 515.00 | 493.42 | 3,674,900 |
| 2025-07-02 | 545.00 | 545.00 | 510.00 | 515.00 | 493.42 | 6,802,800 |
| 2025-07-01 | 545.00 | 565.00 | 540.00 | 545.00 | 522.16 | 6,142,800 |
| 2025-06-30 | 530.00 | 550.00 | 520.00 | 545.00 | 522.16 | 5,218,700 |
| 2025-06-26 | 520.00 | 555.00 | 520.00 | 520.00 | 498.21 | 3,089,200 |
| 2025-06-25 | 535.00 | 545.00 | 520.00 | 520.00 | 498.21 | 3,284,800 |
| 2025-06-24 | 525.00 | 545.00 | 515.00 | 535.00 | 512.58 | 4,311,500 |
| 2025-06-23 | 530.00 | 530.00 | 498.00 | 520.00 | 498.21 | 9,809,000 |
| 2025-06-20 | 545.00 | 565.00 | 540.00 | 550.00 | 526.95 | 6,332,500 |
| 2025-06-19 | 600.00 | 600.00 | 540.00 | 550.00 | 526.95 | 14,005,600 |
| 2025-06-18 | 615.00 | 640.00 | 590.00 | 595.00 | 570.07 | 17,177,900 |
| 2025-06-17 | 570.00 | 685.00 | 550.00 | 615.00 | 589.23 | 64,125,200 |
| 2025-06-16 | 525.00 | 575.00 | 515.00 | 570.00 | 546.12 | 22,510,000 |
| 2025-06-13 | 530.00 | 530.00 | 510.00 | 510.00 | 488.63 | 4,834,400 |
| 2025-06-12 | 540.00 | 555.00 | 515.00 | 535.00 | 512.58 | 9,873,800 |
| 2025-06-11 | 550.00 | 560.00 | 530.00 | 535.00 | 512.58 | 7,535,400 |
| 2025-06-10 | 535.00 | 565.00 | 530.00 | 550.00 | 526.95 | 17,363,600 |
| 2025-06-05 | 520.00 | 535.00 | 505.00 | 525.00 | 503.00 | 8,249,400 |
| 2025-06-04 | 484.00 | 575.00 | 484.00 | 520.00 | 498.21 | 52,812,700 |
| 2025-06-03 | 482.00 | 496.00 | 466.00 | 484.00 | 463.72 | 5,015,000 |
| 2025-06-02 | 492.00 | 496.00 | 480.00 | 484.00 | 463.72 | 4,192,500 |
| 2025-05-28 | 496.00 | 505.00 | 490.00 | 492.00 | 471.38 | 2,903,600 |
| 2025-05-27 | 498.00 | 505.00 | 492.00 | 492.00 | 471.38 | 2,928,000 |
| 2025-05-26 | 500.00 | 505.00 | 494.00 | 498.00 | 477.13 | 2,247,500 |
| 2025-05-23 | 498.00 | 505.00 | 496.00 | 500.00 | 479.05 | 2,029,500 |
| 2025-05-22 | 498.00 | 510.00 | 490.00 | 498.00 | 477.13 | 3,528,800 |
| 2025-05-21 | 510.00 | 515.00 | 482.00 | 498.00 | 477.13 | 17,454,700 |
| 2025-05-20 | 545.00 | 550.00 | 500.00 | 510.00 | 488.63 | 11,546,000 |
| 2025-05-19 | 515.00 | 550.00 | 510.00 | 545.00 | 522.16 | 7,780,000 |
| 2025-05-16 | 520.00 | 530.00 | 500.00 | 510.00 | 488.63 | 6,470,600 |
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.