Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 488.00 | 510.00 | 484.00 | 490.00 | 490.00 | 6,470,900 |
| 2024-08-08 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 3,992,500 |
| 2024-08-07 | 486.00 | 494.00 | 472.00 | 482.00 | 482.00 | 7,943,100 |
| 2024-08-06 | 486.00 | 510.00 | 464.00 | 484.00 | 484.00 | 43,975,000 |
| 2024-08-05 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2024-08-02 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 35,145,200 |
| 2024-08-01 | 348.00 | 370.00 | 302.00 | 366.00 | 366.00 | 9,413,400 |
| 2024-07-31 | 300.00 | 350.00 | 298.00 | 346.00 | 346.00 | 12,093,100 |
| 2024-07-30 | 268.00 | 300.00 | 266.00 | 300.00 | 300.00 | 6,069,600 |
| 2024-07-29 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 3,375,400 |
| 2024-07-26 | 256.00 | 268.00 | 248.00 | 266.00 | 266.00 | 3,187,000 |
| 2024-07-25 | 234.00 | 256.00 | 234.00 | 254.00 | 254.00 | 4,442,900 |
| 2024-07-24 | 226.00 | 240.00 | 220.00 | 234.00 | 234.00 | 5,256,200 |
| 2024-07-23 | 210.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,872,600 |
| 2024-07-22 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 449,200 |
| 2024-07-19 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 824,200 |
| 2024-07-18 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 587,500 |
| 2024-07-17 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 1,563,900 |
| 2024-07-16 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 1,105,200 |
| 2024-07-15 | 195.00 | 202.00 | 192.00 | 199.00 | 199.00 | 1,673,300 |
| 2024-07-12 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 191,300 |
| 2024-07-11 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 320,000 |
| 2024-07-10 | 193.00 | 195.00 | 191.00 | 192.00 | 192.00 | 800,700 |
| 2024-07-09 | 188.00 | 193.00 | 187.00 | 193.00 | 193.00 | 238,900 |
| 2024-07-08 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 186,500 |
| 2024-07-05 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 2,665,900 |
| 2024-07-04 | 180.00 | 191.00 | 180.00 | 185.00 | 185.00 | 1,034,800 |
| 2024-07-03 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 293,100 |
| 2024-07-02 | 173.00 | 180.00 | 171.00 | 178.00 | 178.00 | 1,248,300 |
| 2024-07-01 | 165.00 | 176.00 | 165.00 | 173.00 | 173.00 | 451,700 |
| 2024-06-28 | 161.00 | 164.00 | 160.00 | 164.00 | 164.00 | 121,000 |
| 2024-06-27 | 157.00 | 163.00 | 157.00 | 163.00 | 163.00 | 178,100 |
| 2024-06-26 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 575,800 |
| 2024-06-25 | 151.00 | 164.00 | 151.00 | 156.00 | 156.00 | 181,200 |
| 2024-06-24 | 153.00 | 160.00 | 149.00 | 157.00 | 157.00 | 61,700 |
| 2024-06-21 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 162,000 |
| 2024-06-20 | 157.00 | 160.00 | 140.00 | 154.00 | 154.00 | 296,300 |
| 2024-06-19 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 10,900 |
| 2024-06-14 | 156.00 | 156.00 | 148.00 | 153.00 | 153.00 | 87,800 |
| 2024-06-13 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 33,700 |
| 2024-06-12 | 156.00 | 157.00 | 145.00 | 153.00 | 153.00 | 609,700 |
| 2024-06-11 | 170.00 | 170.00 | 154.00 | 156.00 | 156.00 | 1,669,400 |
| 2024-06-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31,500 |
| 2024-06-07 | 161.00 | 173.00 | 161.00 | 172.00 | 172.00 | 267,800 |
| 2024-06-06 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 7,300 |
| 2024-06-05 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 63,700 |
| 2024-06-04 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 80,600 |
| 2024-06-03 | 164.00 | 170.00 | 164.00 | 168.00 | 168.00 | 345,400 |
| 2024-05-31 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 578,100 |
| 2024-05-30 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 34,800 |
| 2024-05-29 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 22,500 |
| 2024-05-28 | 171.00 | 171.00 | 160.00 | 166.00 | 166.00 | 217,700 |
| 2024-05-27 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 18,900 |
| 2024-05-22 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 37,700 |
| 2024-05-21 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 88,000 |
| 2024-05-20 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 94,700 |
| 2024-05-17 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 28,200 |
| 2024-05-16 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 54,500 |
| 2024-05-15 | 168.00 | 172.00 | 167.00 | 171.00 | 171.00 | 32,300 |
| 2024-05-14 | 175.00 | 175.00 | 167.00 | 168.00 | 168.00 | 133,000 |
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.