Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 622,600 |
| 2026-10-16 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 925,900 |
| 2026-10-15 | 318.00 | 318.00 | 292.00 | 314.00 | 314.00 | 3,389,600 |
| 2026-10-14 | 302.00 | 320.00 | 302.00 | 318.00 | 318.00 | 2,471,300 |
| 2026-10-13 | 318.00 | 324.00 | 292.00 | 302.00 | 302.00 | 8,253,300 |
| 2026-10-12 | 272.00 | 340.00 | 272.00 | 320.00 | 320.00 | 28,259,300 |
| 2026-10-09 | 272.00 | 278.00 | 268.00 | 272.00 | 272.00 | 387,000 |
| 2026-10-08 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | 11,857,700 |
| 2026-10-07 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 202,500 |
| 2026-10-06 | 274.00 | 282.00 | 270.00 | 280.00 | 280.00 | 316,900 |
| 2026-10-05 | 272.00 | 284.00 | 272.00 | 276.00 | 276.00 | 300,100 |
| 2026-10-02 | 264.00 | 274.00 | 262.00 | 272.00 | 272.00 | 232,500 |
| 2026-10-01 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | 191,200 |
| 2026-09-30 | 274.00 | 292.00 | 268.00 | 276.00 | 276.00 | 856,600 |
| 2026-09-29 | 268.00 | 300.00 | 260.00 | 274.00 | 274.00 | 759,800 |
| 2026-09-28 | 272.00 | 276.00 | 250.00 | 264.00 | 264.00 | 1,036,300 |
| 2026-09-25 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | 1,661,200 |
| 2026-09-24 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 481,600 |
| 2026-09-23 | 286.00 | 300.00 | 278.00 | 296.00 | 296.00 | 601,100 |
| 2026-09-22 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | 1,967,800 |
| 2026-09-21 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 1,482,500 |
| 2026-09-18 | 318.00 | 318.00 | 300.00 | 306.00 | 306.00 | 1,592,500 |
| 2026-09-17 | 300.00 | 310.00 | 290.00 | 306.00 | 306.00 | 2,981,300 |
| 2026-09-16 | 308.00 | 310.00 | 298.00 | 300.00 | 300.00 | 3,902,100 |
| 2026-09-15 | 290.00 | 320.00 | 282.00 | 304.00 | 304.00 | 10,601,600 |
| 2026-09-14 | 286.00 | 292.00 | 272.00 | 286.00 | 286.00 | 1,821,400 |
| 2026-09-11 | 278.00 | 292.00 | 258.00 | 286.00 | 286.00 | 2,025,300 |
| 2026-09-10 | 276.00 | 292.00 | 272.00 | 280.00 | 280.00 | 2,845,700 |
| 2026-09-09 | 278.00 | 280.00 | 270.00 | 276.00 | 276.00 | 1,169,300 |
| 2026-09-08 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 790,200 |
| 2026-09-07 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | 2,722,800 |
| 2026-09-04 | 300.00 | 304.00 | 270.00 | 284.00 | 284.00 | 4,818,200 |
| 2026-09-03 | 252.00 | 312.00 | 252.00 | 284.00 | 284.00 | 21,477,400 |
| 2026-09-02 | 246.00 | 254.00 | 242.00 | 252.00 | 252.00 | 1,329,100 |
| 2026-09-01 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 1,757,000 |
| 2026-08-31 | 236.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1,775,300 |
| 2026-08-28 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 365,500 |
| 2026-08-27 | 234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1,376,600 |
| 2026-08-26 | 242.00 | 242.00 | 232.00 | 234.00 | 234.00 | 1,456,300 |
| 2026-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-24 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 566,200 |
| 2026-08-21 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 968,500 |
| 2026-08-20 | 234.00 | 244.00 | 230.00 | 242.00 | 242.00 | 3,744,700 |
| 2026-08-19 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 2,064,700 |
| 2026-08-18 | 228.00 | 242.00 | 226.00 | 236.00 | 236.00 | 4,063,000 |
| 2026-08-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-14 | 226.00 | 228.00 | 220.00 | 226.00 | 226.00 | 334,200 |
| 2026-08-13 | 232.00 | 234.00 | 222.00 | 226.00 | 226.00 | 1,141,000 |
| 2026-08-12 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 1,047,600 |
| 2026-08-11 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 1,392,000 |
| 2026-08-10 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2,131,900 |
| 2026-08-07 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 769,900 |
| 2026-08-06 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | 1,157,700 |
| 2026-08-05 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 1,078,700 |
| 2026-08-04 | 226.00 | 248.00 | 226.00 | 234.00 | 234.00 | 3,022,200 |
| 2026-08-03 | 222.00 | 258.00 | 222.00 | 228.00 | 228.00 | 7,938,500 |
| 2026-07-31 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,122,100 |
| 2026-07-30 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,751,200 |
| 2026-07-29 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 532,500 |
| 2026-07-28 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1,554,700 |
Page 1 of 3 · 131 trading daysOlder →
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.