Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 177.00 | 182.00 | 173.00 | 173.00 | 173.00 | 1,332,400 |
| 2023-05-03 | 175.00 | 182.00 | 175.00 | 177.00 | 177.00 | 4,236,100 |
| 2023-05-02 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 3,798,300 |
| 2023-04-28 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 3,433,200 |
| 2023-04-27 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,066,500 |
| 2023-04-26 | 188.00 | 199.00 | 188.00 | 194.00 | 194.00 | 1,137,700 |
| 2023-04-18 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1,240,600 |
| 2023-04-17 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 586,500 |
| 2023-04-14 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1,015,800 |
| 2023-04-13 | 190.00 | 194.00 | 188.00 | 190.00 | 190.00 | 809,600 |
| 2023-04-12 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | 1,397,300 |
| 2023-04-11 | 188.00 | 194.00 | 185.00 | 192.00 | 192.00 | 2,787,900 |
| 2023-04-10 | 191.00 | 193.00 | 185.00 | 186.00 | 186.00 | 2,180,900 |
| 2023-04-06 | 195.00 | 196.00 | 191.00 | 191.00 | 191.00 | 1,127,800 |
| 2023-04-05 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 1,891,500 |
| 2023-04-04 | 197.00 | 198.00 | 191.00 | 194.00 | 194.00 | 4,743,600 |
| 2023-04-03 | 180.00 | 222.00 | 180.00 | 196.00 | 196.00 | 67,348,700 |
| 2023-03-31 | 197.00 | 206.00 | 188.00 | 188.00 | 188.00 | 4,836,400 |
| 2023-03-30 | 193.00 | 202.00 | 188.00 | 196.00 | 196.00 | 1,772,100 |
| 2023-03-29 | 180.00 | 200.00 | 180.00 | 193.00 | 193.00 | 1,851,600 |
| 2023-03-28 | 179.00 | 193.00 | 174.00 | 180.00 | 180.00 | 932,400 |
| 2023-03-27 | 185.00 | 185.00 | 176.00 | 179.00 | 179.00 | 666,600 |
| 2023-03-24 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | 544,500 |
| 2023-03-21 | 171.00 | 186.00 | 170.00 | 180.00 | 180.00 | 434,400 |
| 2023-03-20 | 166.00 | 177.00 | 166.00 | 171.00 | 171.00 | 528,700 |
| 2023-03-17 | 174.00 | 179.00 | 171.00 | 174.00 | 174.00 | 1,435,200 |
| 2023-03-16 | 176.00 | 183.00 | 174.00 | 174.00 | 174.00 | 2,344,400 |
| 2023-03-15 | 189.00 | 193.00 | 185.00 | 185.00 | 185.00 | 835,900 |
| 2023-03-14 | 198.00 | 198.00 | 188.00 | 189.00 | 189.00 | 1,538,400 |
| 2023-03-13 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 308,600 |
| 2023-03-10 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 362,600 |
| 2023-03-09 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 916,900 |
| 2023-03-08 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 439,200 |
| 2023-03-07 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 535,600 |
| 2023-03-06 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 778,400 |
| 2023-03-03 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 671,700 |
| 2023-03-02 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 697,100 |
| 2023-03-01 | 210.00 | 212.00 | 197.00 | 210.00 | 210.00 | 2,079,500 |
| 2023-02-28 | 208.00 | 218.00 | 202.00 | 210.00 | 210.00 | 5,193,100 |
| 2023-02-27 | 193.00 | 208.00 | 193.00 | 208.00 | 208.00 | 4,620,700 |
| 2023-02-24 | 195.00 | 200.00 | 192.00 | 193.00 | 193.00 | 1,335,600 |
| 2023-02-23 | 183.00 | 198.00 | 183.00 | 195.00 | 195.00 | 5,035,600 |
| 2023-02-22 | 188.00 | 189.00 | 183.00 | 183.00 | 183.00 | 458,900 |
| 2023-02-21 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 586,800 |
| 2023-02-20 | 190.00 | 193.00 | 183.00 | 188.00 | 188.00 | 787,600 |
| 2023-02-17 | 194.00 | 196.00 | 190.00 | 190.00 | 190.00 | 810,100 |
| 2023-02-16 | 196.00 | 198.00 | 194.00 | 194.00 | 194.00 | 925,600 |
| 2023-02-15 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 1,552,100 |
| 2023-02-14 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 768,200 |
| 2023-02-13 | 192.00 | 202.00 | 192.00 | 198.00 | 198.00 | 1,063,500 |
| 2023-02-10 | 200.00 | 212.00 | 195.00 | 199.00 | 199.00 | 3,554,400 |
| 2023-02-09 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 2,685,800 |
| 2023-02-08 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,197,400 |
| 2023-02-07 | 204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 1,351,900 |
| 2023-02-06 | 206.00 | 214.00 | 200.00 | 204.00 | 204.00 | 4,630,500 |
| 2023-02-03 | 204.00 | 218.00 | 204.00 | 204.00 | 204.00 | 7,121,200 |
| 2023-02-02 | 220.00 | 226.00 | 214.00 | 218.00 | 218.00 | 8,905,800 |
| 2023-02-01 | 206.00 | 224.00 | 195.00 | 220.00 | 220.00 | 23,491,900 |
| 2023-01-31 | 178.00 | 216.00 | 178.00 | 204.00 | 204.00 | 38,942,400 |
| 2023-01-30 | 174.00 | 182.00 | 174.00 | 180.00 | 180.00 | 1,128,300 |
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.