Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 246.00 | 270.00 | 246.00 | 268.00 | 268.00 | 8,854,700 |
| 2022-11-03 | 246.00 | 264.00 | 246.00 | 258.00 | 258.00 | 6,248,500 |
| 2022-11-02 | 250.00 | 270.00 | 250.00 | 260.00 | 260.00 | 3,642,000 |
| 2022-11-01 | 286.00 | 294.00 | 266.00 | 266.00 | 266.00 | 14,788,700 |
| 2022-10-31 | 252.00 | 288.00 | 252.00 | 284.00 | 284.00 | 17,179,700 |
| 2022-10-28 | 278.00 | 284.00 | 260.00 | 266.00 | 266.00 | 10,247,200 |
| 2022-10-27 | 276.00 | 296.00 | 274.00 | 274.00 | 274.00 | 18,990,700 |
| 2022-10-26 | 280.00 | 308.00 | 264.00 | 276.00 | 276.00 | 40,301,300 |
| 2022-10-25 | 300.00 | 302.00 | 278.00 | 278.00 | 278.00 | 16,749,400 |
| 2022-10-24 | 302.00 | 310.00 | 294.00 | 298.00 | 298.00 | 8,773,700 |
| 2022-10-21 | 312.00 | 320.00 | 300.00 | 302.00 | 302.00 | 16,109,000 |
| 2022-10-20 | 296.00 | 316.00 | 294.00 | 310.00 | 310.00 | 24,213,400 |
| 2022-10-19 | 294.00 | 314.00 | 292.00 | 296.00 | 296.00 | 17,854,200 |
| 2022-10-18 | 312.00 | 338.00 | 308.00 | 308.00 | 308.00 | 46,352,900 |
| 2022-10-17 | 336.00 | 346.00 | 330.00 | 330.00 | 330.00 | 2,234,800 |
| 2022-10-14 | 364.00 | 378.00 | 354.00 | 354.00 | 354.00 | 10,614,400 |
| 2022-10-13 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 32,085,100 |
| 2022-10-12 | 438.00 | 444.00 | 408.00 | 408.00 | 408.00 | 28,327,300 |
| 2022-10-11 | 434.00 | 444.00 | 428.00 | 438.00 | 438.00 | 65,016,100 |
| 2022-10-10 | 400.00 | 434.00 | 400.00 | 428.00 | 428.00 | 35,099,800 |
| 2022-10-07 | 436.00 | 444.00 | 414.00 | 424.00 | 424.00 | 92,508,100 |
| 2022-10-06 | 488.00 | 488.00 | 438.00 | 438.00 | 438.00 | 34,703,000 |
| 2022-10-05 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-10-04 | 456.00 | 484.00 | 440.00 | 470.00 | 470.00 | 170,620,100 |
| 2022-10-03 | 402.00 | 446.00 | 392.00 | 438.00 | 438.00 | 148,947,200 |
| 2022-09-30 | 358.00 | 406.00 | 336.00 | 400.00 | 400.00 | 137,932,500 |
| 2022-09-29 | 364.00 | 382.00 | 358.00 | 358.00 | 358.00 | 13,707,400 |
| 2022-09-28 | 412.00 | 436.00 | 384.00 | 384.00 | 384.00 | 101,209,400 |
| 2022-09-27 | 370.00 | 414.00 | 348.00 | 412.00 | 412.00 | 169,187,000 |
| 2022-09-26 | 400.00 | 424.00 | 374.00 | 374.00 | 374.00 | 70,941,200 |
| 2022-09-23 | 444.00 | 452.00 | 402.00 | 402.00 | 402.00 | 48,330,200 |
| 2022-09-22 | 368.00 | 436.00 | 368.00 | 432.00 | 432.00 | 159,742,900 |
| 2022-09-21 | 422.00 | 432.00 | 394.00 | 394.00 | 394.00 | 52,663,300 |
| 2022-09-20 | 350.00 | 428.00 | 348.00 | 422.00 | 422.00 | 302,097,700 |
| 2022-09-19 | 314.00 | 356.00 | 310.00 | 350.00 | 350.00 | 68,987,800 |
| 2022-09-16 | 316.00 | 324.00 | 304.00 | 312.00 | 312.00 | 9,423,500 |
| 2022-09-15 | 340.00 | 350.00 | 304.00 | 312.00 | 312.00 | 33,372,100 |
| 2022-09-14 | 346.00 | 346.00 | 326.00 | 326.00 | 326.00 | 4,054,200 |
| 2022-09-13 | 378.00 | 390.00 | 350.00 | 350.00 | 350.00 | 65,738,900 |
| 2022-09-12 | 360.00 | 386.00 | 358.00 | 376.00 | 376.00 | 116,685,100 |
| 2022-09-09 | 304.00 | 364.00 | 282.00 | 358.00 | 358.00 | 260,041,200 |
| 2022-09-08 | 230.00 | 304.00 | 228.00 | 302.00 | 302.00 | 118,434,300 |
| 2022-09-07 | 262.00 | 262.00 | 244.00 | 244.00 | 244.00 | 7,751,700 |
| 2022-09-06 | 195.00 | 262.00 | 195.00 | 262.00 | 262.00 | 63,618,800 |
| 2022-09-05 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 233,700 |
| 2022-09-02 | 197.00 | 200.00 | 191.00 | 199.00 | 199.00 | 319,200 |
| 2022-09-01 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | 171,600 |
| 2022-08-31 | 195.00 | 199.00 | 189.00 | 199.00 | 199.00 | 364,100 |
| 2022-08-30 | 191.00 | 195.00 | 189.00 | 195.00 | 195.00 | 194,600 |
| 2022-08-29 | 194.00 | 198.00 | 191.00 | 191.00 | 191.00 | 95,500 |
| 2022-08-26 | 194.00 | 199.00 | 192.00 | 194.00 | 194.00 | 169,100 |
| 2022-08-25 | 196.00 | 196.00 | 191.00 | 194.00 | 194.00 | 144,700 |
| 2022-08-24 | 189.00 | 200.00 | 185.00 | 195.00 | 195.00 | 143,300 |
| 2022-08-23 | 196.00 | 200.00 | 184.00 | 189.00 | 189.00 | 469,200 |
| 2022-08-22 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 122,700 |
| 2022-08-19 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 53,100 |
| 2022-08-18 | 202.00 | 202.00 | 196.00 | 199.00 | 199.00 | 100,700 |
| 2022-08-16 | 210.00 | 210.00 | 194.00 | 202.00 | 202.00 | 1,046,500 |
| 2022-08-15 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 416,200 |
| 2022-08-12 | 196.00 | 204.00 | 194.00 | 202.00 | 202.00 | 323,300 |
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.