Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 172.00 | 176.00 | 168.00 | 168.00 | 168.00 | 190,400 |
| 2024-05-08 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 209,700 |
| 2024-05-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 53,100 |
| 2024-05-06 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 76,400 |
| 2024-05-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-05-02 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 20,600 |
| 2024-04-30 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 19,500 |
| 2024-04-29 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 3,600 |
| 2024-04-26 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | 132,600 |
| 2024-04-25 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 400 |
| 2024-04-24 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 273,400 |
| 2024-04-23 | 173.00 | 180.00 | 171.00 | 174.00 | 174.00 | 22,400 |
| 2024-04-22 | 173.00 | 179.00 | 169.00 | 171.00 | 171.00 | 240,300 |
| 2024-04-19 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 396,000 |
| 2024-04-18 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 142,900 |
| 2024-04-17 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 165,000 |
| 2024-04-16 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 729,400 |
| 2024-04-05 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 235,800 |
| 2024-04-04 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 392,200 |
| 2024-04-03 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 67,400 |
| 2024-04-02 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 64,400 |
| 2024-04-01 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 203,000 |
| 2024-03-28 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 92,200 |
| 2024-03-27 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 83,000 |
| 2024-03-26 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | 2,276,300 |
| 2024-03-25 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | 27,400 |
| 2024-03-22 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 362,500 |
| 2024-03-21 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 141,600 |
| 2024-03-20 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 34,600 |
| 2024-03-19 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 253,900 |
| 2024-03-18 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 209,100 |
| 2024-03-15 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 65,600 |
| 2024-03-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 44,700 |
| 2024-03-13 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | 105,100 |
| 2024-03-08 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 71,800 |
| 2024-03-07 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 210,900 |
| 2024-03-06 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 218,500 |
| 2024-03-05 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 35,800 |
| 2024-03-04 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 81,400 |
| 2024-03-01 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 75,400 |
| 2024-02-29 | 179.00 | 179.00 | 174.00 | 179.00 | 179.00 | 220,100 |
| 2024-02-28 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 48,300 |
| 2024-02-27 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 66,800 |
| 2024-02-26 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1,351,000 |
| 2024-02-23 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 52,800 |
| 2024-02-22 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 60,800 |
| 2024-02-21 | 176.00 | 180.00 | 174.00 | 179.00 | 179.00 | 963,900 |
| 2024-02-20 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 84,900 |
| 2024-02-19 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 242,700 |
| 2024-02-16 | 176.00 | 180.00 | 174.00 | 177.00 | 177.00 | 217,100 |
| 2024-02-15 | 178.00 | 181.00 | 174.00 | 175.00 | 175.00 | 770,300 |
| 2024-02-13 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 514,500 |
| 2024-02-12 | 180.00 | 185.00 | 178.00 | 184.00 | 184.00 | 813,200 |
| 2024-02-07 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 118,200 |
| 2024-02-06 | 183.00 | 187.00 | 180.00 | 182.00 | 182.00 | 60,400 |
| 2024-02-05 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 114,900 |
| 2024-02-02 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 252,900 |
| 2024-02-01 | 185.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,864,600 |
| 2024-01-31 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 41,000 |
| 2024-01-30 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 49,300 |
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.