Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 235,900 |
| 2023-10-31 | 181.00 | 182.00 | 172.00 | 178.00 | 178.00 | 2,286,800 |
| 2023-10-30 | 184.00 | 188.00 | 178.00 | 179.00 | 179.00 | 1,242,200 |
| 2023-10-27 | 184.00 | 186.00 | 180.00 | 184.00 | 184.00 | 632,300 |
| 2023-10-26 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | 720,000 |
| 2023-10-25 | 185.00 | 190.00 | 182.00 | 185.00 | 185.00 | 1,795,200 |
| 2023-10-24 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 235,700 |
| 2023-10-23 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | 237,200 |
| 2023-10-20 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 342,700 |
| 2023-10-19 | 184.00 | 188.00 | 182.00 | 182.00 | 182.00 | 653,400 |
| 2023-10-18 | 189.00 | 189.00 | 182.00 | 185.00 | 185.00 | 1,283,400 |
| 2023-10-17 | 190.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1,151,500 |
| 2023-10-16 | 180.00 | 199.00 | 177.00 | 185.00 | 185.00 | 13,779,500 |
| 2023-10-13 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | 365,200 |
| 2023-10-12 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 188,000 |
| 2023-10-11 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 430,600 |
| 2023-10-10 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 500,800 |
| 2023-10-09 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 281,200 |
| 2023-10-06 | 181.00 | 184.00 | 175.00 | 178.00 | 178.00 | 2,143,900 |
| 2023-10-05 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 317,100 |
| 2023-10-04 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,474,600 |
| 2023-10-03 | 183.00 | 188.00 | 183.00 | 184.00 | 184.00 | 685,400 |
| 2023-10-02 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 558,500 |
| 2023-09-29 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | 872,700 |
| 2023-09-27 | 187.00 | 191.00 | 183.00 | 186.00 | 186.00 | 2,279,100 |
| 2023-09-26 | 182.00 | 197.00 | 180.00 | 185.00 | 185.00 | 4,107,000 |
| 2023-09-25 | 184.00 | 186.00 | 179.00 | 182.00 | 182.00 | 3,086,300 |
| 2023-09-22 | 180.00 | 208.00 | 175.00 | 184.00 | 184.00 | 59,731,900 |
| 2023-09-21 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 33,700 |
| 2023-09-20 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 198,100 |
| 2023-09-19 | 178.00 | 181.00 | 177.00 | 179.00 | 179.00 | 453,800 |
| 2023-09-18 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 625,300 |
| 2023-09-15 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 107,000 |
| 2023-09-14 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 204,800 |
| 2023-09-13 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 131,900 |
| 2023-09-12 | 180.00 | 186.00 | 178.00 | 179.00 | 179.00 | 768,400 |
| 2023-09-11 | 176.00 | 181.00 | 176.00 | 180.00 | 180.00 | 587,300 |
| 2023-09-08 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 136,100 |
| 2023-09-07 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | 494,900 |
| 2023-09-06 | 182.00 | 184.00 | 170.00 | 176.00 | 176.00 | 3,930,400 |
| 2023-09-05 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 272,300 |
| 2023-09-04 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 369,400 |
| 2023-09-01 | 183.00 | 184.00 | 181.00 | 184.00 | 184.00 | 600,400 |
| 2023-08-31 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 796,000 |
| 2023-08-30 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 334,000 |
| 2023-08-29 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | 331,100 |
| 2023-08-28 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 207,400 |
| 2023-08-25 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 498,800 |
| 2023-08-24 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 748,000 |
| 2023-08-23 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | 732,800 |
| 2023-08-22 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 603,600 |
| 2023-08-21 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | 411,100 |
| 2023-08-18 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 225,500 |
| 2023-08-16 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 310,500 |
| 2023-08-15 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 2,053,900 |
| 2023-08-14 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 146,900 |
| 2023-08-11 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | 173,300 |
| 2023-08-10 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 413,600 |
| 2023-08-09 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 1,152,300 |
| 2023-08-08 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 1,116,100 |
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.