Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 676,500 |
| 2023-08-04 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 575,100 |
| 2023-08-03 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | 385,300 |
| 2023-08-02 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 775,300 |
| 2023-08-01 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | 1,206,300 |
| 2023-07-31 | 189.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,941,900 |
| 2023-07-28 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 1,958,900 |
| 2023-07-27 | 192.00 | 198.00 | 188.00 | 193.00 | 193.00 | 2,959,400 |
| 2023-07-26 | 190.00 | 194.00 | 186.00 | 191.00 | 191.00 | 4,374,800 |
| 2023-07-25 | 190.00 | 194.00 | 187.00 | 189.00 | 189.00 | 4,876,000 |
| 2023-07-24 | 188.00 | 222.00 | 183.00 | 189.00 | 189.00 | 121,456,800 |
| 2023-07-21 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | 344,000 |
| 2023-07-20 | 186.00 | 191.00 | 185.00 | 190.00 | 190.00 | 485,100 |
| 2023-07-18 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 165,500 |
| 2023-07-17 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 947,300 |
| 2023-07-14 | 186.00 | 189.00 | 184.00 | 188.00 | 188.00 | 817,700 |
| 2023-07-13 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 432,700 |
| 2023-07-12 | 186.00 | 189.00 | 184.00 | 184.00 | 184.00 | 586,200 |
| 2023-07-11 | 182.00 | 192.00 | 182.00 | 186.00 | 186.00 | 1,766,600 |
| 2023-07-10 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 412,500 |
| 2023-07-07 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 513,700 |
| 2023-07-06 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | 752,700 |
| 2023-07-05 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 389,800 |
| 2023-07-04 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 345,900 |
| 2023-07-03 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 396,300 |
| 2023-06-27 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 225,900 |
| 2023-06-26 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 222,800 |
| 2023-06-23 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 549,300 |
| 2023-06-22 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1,167,300 |
| 2023-06-21 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 867,400 |
| 2023-06-20 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | 2,002,900 |
| 2023-06-19 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 307,400 |
| 2023-06-16 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | 1,412,000 |
| 2023-06-15 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1,424,000 |
| 2023-06-14 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | 1,333,800 |
| 2023-06-13 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 1,468,600 |
| 2023-06-12 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 955,700 |
| 2023-06-09 | 182.00 | 186.00 | 181.00 | 186.00 | 186.00 | 1,259,900 |
| 2023-06-08 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 580,500 |
| 2023-06-07 | 184.00 | 187.00 | 182.00 | 182.00 | 182.00 | 881,000 |
| 2023-06-06 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 1,528,200 |
| 2023-06-05 | 183.00 | 188.00 | 182.00 | 184.00 | 184.00 | 663,000 |
| 2023-05-31 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | 1,792,300 |
| 2023-05-30 | 184.00 | 190.00 | 184.00 | 185.00 | 185.00 | 1,843,900 |
| 2023-05-29 | 189.00 | 189.00 | 183.00 | 184.00 | 184.00 | 1,820,900 |
| 2023-05-26 | 178.00 | 192.00 | 178.00 | 188.00 | 188.00 | 940,500 |
| 2023-05-25 | 183.00 | 195.00 | 183.00 | 187.00 | 187.00 | 3,446,300 |
| 2023-05-24 | 175.00 | 186.00 | 175.00 | 185.00 | 185.00 | 971,200 |
| 2023-05-23 | 184.00 | 187.00 | 182.00 | 184.00 | 184.00 | 468,400 |
| 2023-05-22 | 183.00 | 186.00 | 178.00 | 184.00 | 184.00 | 835,100 |
| 2023-05-19 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 955,600 |
| 2023-05-17 | 185.00 | 186.00 | 181.00 | 181.00 | 181.00 | 3,150,900 |
| 2023-05-16 | 184.00 | 188.00 | 181.00 | 185.00 | 185.00 | 4,675,800 |
| 2023-05-15 | 183.00 | 216.00 | 183.00 | 184.00 | 184.00 | 84,775,000 |
| 2023-05-12 | 210.00 | 222.00 | 196.00 | 196.00 | 196.00 | 42,877,200 |
| 2023-05-11 | 175.00 | 214.00 | 171.00 | 210.00 | 210.00 | 59,837,500 |
| 2023-05-10 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 947,600 |
| 2023-05-09 | 176.00 | 182.00 | 175.00 | 178.00 | 178.00 | 576,900 |
| 2023-05-08 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 827,400 |
| 2023-05-05 | 173.00 | 182.00 | 173.00 | 178.00 | 178.00 | 692,000 |
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.