Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 174.00 | 182.00 | 174.00 | 180.00 | 180.00 | 1,128,300 |
| 2023-01-27 | 179.00 | 182.00 | 174.00 | 176.00 | 176.00 | 3,374,000 |
| 2023-01-26 | 171.00 | 184.00 | 171.00 | 180.00 | 180.00 | 5,788,800 |
| 2023-01-25 | 170.00 | 175.00 | 167.00 | 174.00 | 174.00 | 3,680,800 |
| 2023-01-24 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 743,200 |
| 2023-01-20 | 157.00 | 168.00 | 157.00 | 166.00 | 166.00 | 1,314,200 |
| 2023-01-19 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2,456,000 |
| 2023-01-18 | 155.00 | 172.00 | 155.00 | 165.00 | 165.00 | 4,230,200 |
| 2023-01-17 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 987,400 |
| 2023-01-16 | 159.00 | 167.00 | 158.00 | 159.00 | 159.00 | 1,859,800 |
| 2023-01-13 | 155.00 | 162.00 | 150.00 | 159.00 | 159.00 | 1,479,200 |
| 2023-01-12 | 155.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,605,300 |
| 2023-01-11 | 160.00 | 167.00 | 160.00 | 163.00 | 163.00 | 589,700 |
| 2023-01-10 | 160.00 | 171.00 | 160.00 | 166.00 | 166.00 | 1,085,200 |
| 2023-01-09 | 165.00 | 176.00 | 165.00 | 167.00 | 167.00 | 2,731,700 |
| 2023-01-06 | 176.00 | 179.00 | 166.00 | 174.00 | 174.00 | 2,121,300 |
| 2023-01-05 | 176.00 | 181.00 | 169.00 | 170.00 | 170.00 | 3,525,800 |
| 2023-01-04 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 1,166,600 |
| 2023-01-03 | 175.00 | 182.00 | 175.00 | 181.00 | 181.00 | 792,200 |
| 2023-01-02 | 173.00 | 182.00 | 173.00 | 182.00 | 182.00 | 733,100 |
| 2022-12-30 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 1,657,800 |
| 2022-12-29 | 172.00 | 181.00 | 172.00 | 179.00 | 179.00 | 737,400 |
| 2022-12-28 | 172.00 | 180.00 | 172.00 | 177.00 | 177.00 | 976,200 |
| 2022-12-27 | 182.00 | 185.00 | 179.00 | 179.00 | 179.00 | 2,063,500 |
| 2022-12-26 | 172.00 | 185.00 | 172.00 | 182.00 | 182.00 | 4,076,200 |
| 2022-12-23 | 175.00 | 181.00 | 175.00 | 178.00 | 178.00 | 2,835,200 |
| 2022-12-22 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,072,500 |
| 2022-12-21 | 172.00 | 183.00 | 172.00 | 176.00 | 176.00 | 3,155,400 |
| 2022-12-20 | 173.00 | 194.00 | 173.00 | 180.00 | 180.00 | 15,356,900 |
| 2022-12-19 | 179.00 | 189.00 | 179.00 | 181.00 | 181.00 | 2,308,700 |
| 2022-12-16 | 180.00 | 189.00 | 180.00 | 188.00 | 188.00 | 893,000 |
| 2022-12-15 | 182.00 | 192.00 | 182.00 | 189.00 | 189.00 | 848,100 |
| 2022-12-14 | 186.00 | 199.00 | 186.00 | 190.00 | 190.00 | 5,224,900 |
| 2022-12-13 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | 965,100 |
| 2022-12-12 | 177.00 | 193.00 | 177.00 | 190.00 | 190.00 | 1,460,400 |
| 2022-12-09 | 178.00 | 193.00 | 178.00 | 186.00 | 186.00 | 936,800 |
| 2022-12-08 | 180.00 | 191.00 | 180.00 | 186.00 | 186.00 | 4,256,900 |
| 2022-12-07 | 188.00 | 200.00 | 186.00 | 189.00 | 189.00 | 6,007,200 |
| 2022-12-06 | 222.00 | 222.00 | 200.00 | 200.00 | 200.00 | 7,260,800 |
| 2022-12-05 | 228.00 | 234.00 | 214.00 | 214.00 | 214.00 | 6,322,200 |
| 2022-12-02 | 252.00 | 252.00 | 228.00 | 228.00 | 228.00 | 2,386,900 |
| 2022-12-01 | 228.00 | 244.00 | 228.00 | 236.00 | 236.00 | 5,273,300 |
| 2022-11-30 | 234.00 | 250.00 | 234.00 | 242.00 | 242.00 | 2,182,300 |
| 2022-11-29 | 242.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,620,900 |
| 2022-11-28 | 254.00 | 254.00 | 244.00 | 250.00 | 250.00 | 4,030,800 |
| 2022-11-25 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 3,238,100 |
| 2022-11-24 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 2,865,200 |
| 2022-11-23 | 254.00 | 272.00 | 254.00 | 262.00 | 262.00 | 8,053,400 |
| 2022-11-22 | 252.00 | 264.00 | 252.00 | 256.00 | 256.00 | 3,719,600 |
| 2022-11-21 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,119,500 |
| 2022-11-18 | 246.00 | 264.00 | 246.00 | 256.00 | 256.00 | 2,575,500 |
| 2022-11-17 | 254.00 | 266.00 | 250.00 | 258.00 | 258.00 | 3,506,100 |
| 2022-11-16 | 242.00 | 266.00 | 242.00 | 262.00 | 262.00 | 3,651,500 |
| 2022-11-15 | 252.00 | 274.00 | 252.00 | 256.00 | 256.00 | 6,233,600 |
| 2022-11-14 | 242.00 | 268.00 | 242.00 | 258.00 | 258.00 | 6,023,300 |
| 2022-11-11 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | 2,996,000 |
| 2022-11-10 | 254.00 | 260.00 | 248.00 | 252.00 | 252.00 | 3,537,000 |
| 2022-11-09 | 246.00 | 264.00 | 246.00 | 254.00 | 254.00 | 2,525,300 |
| 2022-11-08 | 272.00 | 274.00 | 256.00 | 262.00 | 262.00 | 5,215,900 |
| 2022-11-07 | 260.00 | 290.00 | 260.00 | 268.00 | 268.00 | 15,922,500 |
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.