Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 510.00 | 535.00 | 505.00 | 520.00 | 498.21 | 7,860,900 |
| 2025-05-14 | 505.00 | 515.00 | 500.00 | 505.00 | 483.84 | 3,592,900 |
| 2025-05-09 | 505.00 | 530.00 | 494.00 | 510.00 | 488.63 | 5,433,900 |
| 2025-05-08 | 545.00 | 545.00 | 505.00 | 510.00 | 488.63 | 11,274,400 |
| 2025-05-07 | 550.00 | 555.00 | 520.00 | 545.00 | 522.16 | 4,683,600 |
| 2025-05-06 | 530.00 | 560.00 | 530.00 | 550.00 | 526.95 | 7,720,400 |
| 2025-05-05 | 530.00 | 540.00 | 520.00 | 530.00 | 507.79 | 4,162,600 |
| 2025-05-02 | 510.00 | 530.00 | 494.00 | 525.00 | 503.00 | 10,283,900 |
| 2025-04-30 | 585.00 | 585.00 | 505.00 | 505.00 | 483.84 | 26,341,100 |
| 2025-04-29 | 550.00 | 595.00 | 545.00 | 575.00 | 550.91 | 20,085,900 |
| 2025-04-28 | 560.00 | 565.00 | 525.00 | 550.00 | 526.95 | 10,533,900 |
| 2025-04-25 | 595.00 | 600.00 | 535.00 | 555.00 | 531.74 | 28,699,800 |
| 2025-04-24 | 496.00 | 615.00 | 496.00 | 600.00 | 574.86 | 96,632,800 |
| 2025-04-23 | 486.00 | 496.00 | 470.00 | 494.00 | 473.30 | 7,769,500 |
| 2025-04-22 | 484.00 | 496.00 | 480.00 | 482.00 | 461.80 | 4,651,100 |
| 2025-04-21 | 474.00 | 535.00 | 466.00 | 484.00 | 463.72 | 32,733,500 |
| 2025-04-17 | 474.00 | 476.00 | 454.00 | 474.00 | 454.14 | 8,402,600 |
| 2025-04-16 | 488.00 | 490.00 | 464.00 | 476.00 | 456.05 | 5,914,900 |
| 2025-04-15 | 482.00 | 492.00 | 476.00 | 488.00 | 467.55 | 5,659,000 |
| 2025-04-14 | 488.00 | 510.00 | 476.00 | 482.00 | 461.80 | 10,623,200 |
| 2025-04-11 | 488.00 | 496.00 | 460.00 | 488.00 | 467.55 | 9,428,000 |
| 2025-04-10 | 476.00 | 505.00 | 460.00 | 488.00 | 467.55 | 16,388,000 |
| 2025-04-09 | 410.00 | 470.00 | 410.00 | 458.00 | 438.81 | 10,312,700 |
| 2025-04-08 | 416.00 | 450.00 | 406.00 | 410.00 | 392.82 | 13,104,900 |
| 2025-03-27 | 464.00 | 496.00 | 458.00 | 476.00 | 456.05 | 18,933,700 |
| 2025-03-26 | 434.00 | 466.00 | 432.00 | 456.00 | 436.89 | 17,164,400 |
| 2025-03-25 | 440.00 | 460.00 | 418.00 | 434.00 | 415.81 | 16,336,000 |
| 2025-03-24 | 468.00 | 468.00 | 428.00 | 440.00 | 421.56 | 15,202,200 |
| 2025-03-21 | 484.00 | 510.00 | 452.00 | 470.00 | 450.31 | 24,368,600 |
| 2025-03-20 | 515.00 | 525.00 | 474.00 | 482.00 | 461.80 | 30,460,000 |
| 2025-03-19 | 515.00 | 565.00 | 488.00 | 510.00 | 488.63 | 94,659,500 |
| 2025-03-18 | 458.00 | 545.00 | 332.00 | 510.00 | 488.63 | 223,518,900 |
| 2025-03-17 | 500.00 | 510.00 | 420.00 | 442.00 | 423.48 | 126,632,100 |
| 2025-03-14 | 525.00 | 625.00 | 420.00 | 488.00 | 467.55 | 492,184,500 |
| 2025-03-13 | 525.00 | 525.00 | 525.00 | 525.00 | 503.00 | 41,323,800 |
| 2025-03-12 | 420.00 | 420.00 | 420.00 | 420.00 | 402.40 | 3,981,200 |
| 2025-03-11 | 336.00 | 336.00 | 336.00 | 336.00 | 321.92 | 2,048,900 |
| 2025-03-10 | 270.00 | 270.00 | 270.00 | 270.00 | 258.69 | 1,098,800 |
← NewerPage 7 of 7 · 398 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.