Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 570.00 | 580.00 | 555.00 | 580.00 | 580.00 | 42,900 |
| 2026-07-27 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 53,000 |
| 2026-07-24 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | 72,400 |
| 2026-07-23 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 22,300 |
| 2026-07-22 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 81,400 |
| 2026-07-21 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 37,100 |
| 2026-07-20 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 24,800 |
| 2026-07-17 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 43,200 |
| 2026-07-16 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 22,400 |
| 2026-07-15 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 32,200 |
| 2026-07-14 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | 30,100 |
| 2026-07-13 | 575.00 | 575.00 | 555.00 | 575.00 | 575.00 | 54,500 |
| 2026-07-10 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 41,400 |
| 2026-07-09 | 555.00 | 570.00 | 530.00 | 545.00 | 545.00 | 97,600 |
| 2026-07-08 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | 27,500 |
| 2026-07-07 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 47,300 |
| 2026-07-06 | 550.00 | 580.00 | 550.00 | 575.00 | 575.00 | 30,500 |
| 2026-07-03 | 575.00 | 585.00 | 540.00 | 575.00 | 575.00 | 48,600 |
| 2026-07-02 | 565.00 | 565.00 | 540.00 | 560.00 | 560.00 | 28,400 |
| 2026-07-01 | 570.00 | 585.00 | 550.00 | 565.00 | 565.00 | 111,400 |
| 2026-06-30 | 600.00 | 615.00 | 555.00 | 565.00 | 565.00 | 378,100 |
| 2026-06-29 | 570.00 | 585.00 | 540.00 | 580.00 | 580.00 | 256,000 |
| 2026-06-26 | 590.00 | 595.00 | 560.00 | 575.00 | 575.00 | 220,700 |
| 2026-06-25 | 600.00 | 600.00 | 550.00 | 560.00 | 560.00 | 139,900 |
| 2026-06-24 | 645.00 | 670.00 | 565.00 | 600.00 | 600.00 | 783,700 |
| 2026-06-23 | 605.00 | 640.00 | 565.00 | 605.00 | 605.00 | 809,800 |
| 2026-06-22 | 530.00 | 620.00 | 496.00 | 590.00 | 590.00 | 537,300 |
| 2026-06-19 | 505.00 | 545.00 | 496.00 | 525.00 | 525.00 | 51,300 |
| 2026-06-18 | 505.00 | 520.00 | 496.00 | 500.00 | 500.00 | 14,800 |
| 2026-06-17 | 530.00 | 530.00 | 496.00 | 505.00 | 505.00 | 21,300 |
| 2026-06-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-06-15 | 505.00 | 560.00 | 500.00 | 515.00 | 515.00 | 59,500 |
| 2026-06-12 | 484.00 | 505.00 | 480.00 | 505.00 | 505.00 | 35,500 |
| 2026-06-11 | 500.00 | 500.00 | 474.00 | 484.00 | 484.00 | 34,300 |
| 2026-06-10 | 472.00 | 500.00 | 454.00 | 480.00 | 480.00 | 49,200 |
| 2026-06-09 | 430.00 | 478.00 | 430.00 | 474.00 | 474.00 | 27,200 |
| 2026-06-08 | 470.00 | 478.00 | 430.00 | 448.00 | 448.00 | 65,600 |
| 2026-06-05 | 466.00 | 478.00 | 450.00 | 450.00 | 450.00 | 29,400 |
| 2026-06-04 | 478.00 | 498.00 | 444.00 | 466.00 | 466.00 | 134,900 |
| 2026-06-03 | 515.00 | 515.00 | 478.00 | 494.00 | 494.00 | 139,600 |
| 2026-06-02 | 515.00 | 520.00 | 494.00 | 496.00 | 496.00 | 63,000 |
| 2026-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-29 | 500.00 | 515.00 | 490.00 | 515.00 | 515.00 | 46,400 |
| 2026-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-26 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 30,300 |
| 2026-05-25 | 520.00 | 545.00 | 498.00 | 530.00 | 530.00 | 14,400 |
| 2026-05-22 | 490.00 | 500.00 | 480.00 | 494.00 | 494.00 | 63,500 |
| 2026-05-21 | 550.00 | 590.00 | 496.00 | 500.00 | 500.00 | 276,800 |
| 2026-05-20 | 585.00 | 585.00 | 520.00 | 535.00 | 535.00 | 59,700 |
| 2026-05-19 | 575.00 | 590.00 | 545.00 | 560.00 | 560.00 | 74,400 |
| 2026-05-18 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 102,200 |
| 2026-05-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-13 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | 155,800 |
| 2026-05-12 | 625.00 | 630.00 | 590.00 | 625.00 | 625.00 | 158,200 |
| 2026-05-11 | 635.00 | 670.00 | 620.00 | 625.00 | 625.00 | 50,800 |
| 2026-05-08 | 645.00 | 660.00 | 625.00 | 635.00 | 635.00 | 155,300 |
| 2026-05-07 | 645.00 | 685.00 | 645.00 | 650.00 | 650.00 | 208,100 |
| 2026-05-06 | 650.00 | 650.00 | 610.00 | 640.00 | 640.00 | 77,500 |
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.