Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 346.00 | 388.00 | 346.00 | 368.00 | 368.00 | 48,100 |
| 2026-10-19 | 384.00 | 384.00 | 358.00 | 370.00 | 370.00 | 108,000 |
| 2026-10-16 | 450.00 | 450.00 | 384.00 | 384.00 | 384.00 | 119,800 |
| 2026-10-15 | 478.00 | 490.00 | 450.00 | 450.00 | 450.00 | 21,200 |
| 2026-10-14 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | 35,200 |
| 2026-10-13 | 458.00 | 472.00 | 458.00 | 468.00 | 468.00 | 14,300 |
| 2026-10-12 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | 52,900 |
| 2026-10-09 | 462.00 | 480.00 | 448.00 | 464.00 | 464.00 | 19,600 |
| 2026-10-08 | 474.00 | 482.00 | 466.00 | 470.00 | 470.00 | 3,200 |
| 2026-10-07 | 490.00 | 490.00 | 460.00 | 474.00 | 474.00 | 39,300 |
| 2026-10-06 | 484.00 | 496.00 | 470.00 | 484.00 | 484.00 | 17,100 |
| 2026-10-05 | 470.00 | 494.00 | 470.00 | 484.00 | 484.00 | 3,700 |
| 2026-10-02 | 486.00 | 500.00 | 468.00 | 494.00 | 494.00 | 100,300 |
| 2026-10-01 | 520.00 | 555.00 | 472.00 | 484.00 | 484.00 | 359,000 |
| 2026-09-30 | 500.00 | 505.00 | 462.00 | 478.00 | 478.00 | 76,700 |
| 2026-09-29 | 486.00 | 500.00 | 460.00 | 492.00 | 492.00 | 268,700 |
| 2026-09-28 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | 52,200 |
| 2026-09-25 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | 210,000 |
| 2026-09-24 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,800 |
| 2026-09-23 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 39,400 |
| 2026-09-22 | 535.00 | 550.00 | 515.00 | 525.00 | 525.00 | 127,100 |
| 2026-09-21 | 530.00 | 560.00 | 530.00 | 530.00 | 530.00 | 36,600 |
| 2026-09-18 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 15,900 |
| 2026-09-17 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 11,700 |
| 2026-09-16 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 13,100 |
| 2026-09-15 | 545.00 | 555.00 | 520.00 | 545.00 | 545.00 | 60,400 |
| 2026-09-14 | 550.00 | 560.00 | 525.00 | 525.00 | 525.00 | 22,900 |
| 2026-09-11 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 50,200 |
| 2026-09-10 | 545.00 | 555.00 | 525.00 | 550.00 | 550.00 | 115,000 |
| 2026-09-09 | 555.00 | 565.00 | 515.00 | 545.00 | 545.00 | 100,900 |
| 2026-09-08 | 555.00 | 555.00 | 535.00 | 555.00 | 555.00 | 21,000 |
| 2026-09-07 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | 172,700 |
| 2026-09-04 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 86,500 |
| 2026-09-03 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 17,300 |
| 2026-09-02 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 14,200 |
| 2026-09-01 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | 37,700 |
| 2026-08-31 | 540.00 | 560.00 | 530.00 | 550.00 | 550.00 | 44,600 |
| 2026-08-28 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 108,700 |
| 2026-08-27 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 115,000 |
| 2026-08-26 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 40,200 |
| 2026-08-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-08-24 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 31,900 |
| 2026-08-21 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | 28,000 |
| 2026-08-20 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 50,500 |
| 2026-08-19 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | 45,100 |
| 2026-08-18 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | 41,700 |
| 2026-08-17 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-08-14 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | 6,000 |
| 2026-08-13 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 3,200 |
| 2026-08-12 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 27,100 |
| 2026-08-11 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | 40,700 |
| 2026-08-10 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 16,700 |
| 2026-08-07 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 11,900 |
| 2026-08-06 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 29,300 |
| 2026-08-05 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 39,600 |
| 2026-08-04 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 16,200 |
| 2026-08-03 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 19,600 |
| 2026-07-31 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 29,900 |
| 2026-07-30 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 62,700 |
| 2026-07-29 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 64,600 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.