Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 184.00 | 189.00 | 180.00 | 181.00 | 181.00 | 267,100 |
| 2024-01-26 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,264,700 |
| 2024-01-25 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 42,200 |
| 2024-01-24 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | 23,800 |
| 2024-01-23 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | 24,000 |
| 2024-01-22 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | 1,537,600 |
| 2024-01-19 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 65,700 |
| 2024-01-18 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 871,600 |
| 2024-01-17 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 407,200 |
| 2024-01-16 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 410,100 |
| 2024-01-15 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 387,600 |
| 2024-01-12 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 878,300 |
| 2024-01-11 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 46,200 |
| 2024-01-10 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 40,000 |
| 2024-01-09 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 82,000 |
| 2024-01-08 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 122,200 |
| 2024-01-05 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 100,000 |
| 2024-01-04 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 221,200 |
| 2024-01-03 | 191.00 | 193.00 | 188.00 | 193.00 | 193.00 | 214,600 |
| 2024-01-02 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 87,500 |
| 2023-12-29 | 191.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1,971,500 |
| 2023-12-28 | 190.00 | 191.00 | 188.00 | 191.00 | 191.00 | 110,800 |
| 2023-12-27 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | 187,000 |
| 2023-12-22 | 191.00 | 193.00 | 191.00 | 191.00 | 191.00 | 146,600 |
| 2023-12-21 | 194.00 | 194.00 | 188.00 | 191.00 | 191.00 | 412,700 |
| 2023-12-20 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 101,800 |
| 2023-12-19 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 155,700 |
| 2023-12-18 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 212,300 |
| 2023-12-15 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 68,000 |
| 2023-12-14 | 190.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1,228,100 |
| 2023-12-13 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 150,600 |
| 2023-12-12 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 255,000 |
| 2023-12-11 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 553,200 |
| 2023-12-08 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 391,300 |
| 2023-12-07 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 200,000 |
| 2023-12-06 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 149,900 |
| 2023-12-05 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | 281,500 |
| 2023-12-04 | 188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 1,220,700 |
| 2023-12-01 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,334,200 |
| 2023-11-30 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 501,500 |
| 2023-11-29 | 189.00 | 196.00 | 186.00 | 190.00 | 190.00 | 872,400 |
| 2023-11-28 | 188.00 | 192.00 | 183.00 | 190.00 | 190.00 | 2,785,400 |
| 2023-11-27 | 183.00 | 188.00 | 182.00 | 182.00 | 182.00 | 200,000 |
| 2023-11-24 | 182.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1,644,600 |
| 2023-11-23 | 188.00 | 190.00 | 183.00 | 188.00 | 188.00 | 295,500 |
| 2023-11-22 | 186.00 | 189.00 | 185.00 | 188.00 | 188.00 | 89,700 |
| 2023-11-21 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 299,100 |
| 2023-11-20 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 121,700 |
| 2023-11-17 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 315,600 |
| 2023-11-16 | 186.00 | 189.00 | 185.00 | 189.00 | 189.00 | 635,300 |
| 2023-11-15 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 336,900 |
| 2023-11-14 | 182.00 | 191.00 | 182.00 | 186.00 | 186.00 | 2,345,900 |
| 2023-11-13 | 177.00 | 183.00 | 177.00 | 182.00 | 182.00 | 1,467,800 |
| 2023-11-10 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 811,900 |
| 2023-11-09 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 265,600 |
| 2023-11-08 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 403,500 |
| 2023-11-07 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 99,500 |
| 2023-11-06 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 52,100 |
| 2023-11-03 | 179.00 | 182.00 | 174.00 | 180.00 | 180.00 | 361,000 |
| 2023-11-02 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | 196,100 |
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.