Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 660.00 | 660.00 | 630.00 | 635.00 | 635.00 | 207,800 |
| 2026-05-04 | 570.00 | 750.00 | 570.00 | 630.00 | 630.00 | 1,824,300 |
| 2026-05-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-04-30 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 76,600 |
| 2026-04-29 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | 97,400 |
| 2026-04-28 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | 210,300 |
| 2026-04-27 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | 47,600 |
| 2026-04-24 | 655.00 | 700.00 | 625.00 | 630.00 | 630.00 | 373,500 |
| 2026-04-23 | 660.00 | 700.00 | 650.00 | 655.00 | 655.00 | 376,600 |
| 2026-04-22 | 690.00 | 750.00 | 660.00 | 670.00 | 670.00 | 399,000 |
| 2026-04-21 | 690.00 | 710.00 | 625.00 | 690.00 | 690.00 | 198,100 |
| 2026-04-20 | 640.00 | 800.00 | 625.00 | 690.00 | 690.00 | 2,529,500 |
| 2026-04-17 | 750.00 | 750.00 | 640.00 | 640.00 | 640.00 | 1,392,400 |
| 2026-04-16 | 590.00 | 730.00 | 590.00 | 730.00 | 730.00 | 2,367,900 |
| 2026-04-15 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 22,300 |
| 2026-04-14 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 137,300 |
| 2026-04-13 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 55,300 |
| 2026-04-10 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 23,800 |
| 2026-04-09 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 16,300 |
| 2026-04-08 | 570.00 | 595.00 | 565.00 | 580.00 | 580.00 | 45,100 |
| 2026-04-07 | 585.00 | 590.00 | 505.00 | 580.00 | 580.00 | 26,200 |
| 2026-04-06 | 595.00 | 615.00 | 580.00 | 590.00 | 590.00 | 49,800 |
| 2026-04-02 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 12,400 |
| 2026-04-01 | 605.00 | 605.00 | 570.00 | 585.00 | 585.00 | 31,200 |
| 2026-03-31 | 600.00 | 605.00 | 565.00 | 605.00 | 605.00 | 18,700 |
| 2026-03-30 | 605.00 | 615.00 | 575.00 | 610.00 | 610.00 | 10,300 |
| 2026-03-27 | 610.00 | 610.00 | 580.00 | 605.00 | 605.00 | 2,500 |
| 2026-03-26 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | 10,500 |
| 2026-03-25 | 595.00 | 615.00 | 565.00 | 615.00 | 615.00 | 69,500 |
| 2026-03-17 | 585.00 | 605.00 | 560.00 | 595.00 | 595.00 | 24,600 |
| 2026-03-16 | 590.00 | 590.00 | 520.00 | 580.00 | 580.00 | 86,100 |
| 2026-03-13 | 605.00 | 625.00 | 575.00 | 605.00 | 605.00 | 95,800 |
| 2026-03-12 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 22,400 |
| 2026-03-11 | 605.00 | 645.00 | 595.00 | 645.00 | 645.00 | 27,600 |
| 2026-03-10 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 49,000 |
| 2026-03-09 | 630.00 | 630.00 | 575.00 | 575.00 | 575.00 | 74,100 |
| 2026-03-06 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 26,100 |
| 2026-03-05 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | 54,600 |
| 2026-03-04 | 665.00 | 665.00 | 600.00 | 625.00 | 625.00 | 144,900 |
| 2026-03-03 | 660.00 | 680.00 | 630.00 | 670.00 | 670.00 | 357,000 |
| 2026-03-02 | 670.00 | 695.00 | 640.00 | 680.00 | 680.00 | 111,700 |
| 2026-02-27 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 30,600 |
| 2026-02-26 | 695.00 | 725.00 | 695.00 | 705.00 | 705.00 | 62,200 |
| 2026-02-25 | 705.00 | 725.00 | 695.00 | 700.00 | 700.00 | 33,700 |
| 2026-02-24 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | 65,500 |
| 2026-02-23 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | 23,200 |
| 2026-02-20 | 715.00 | 730.00 | 695.00 | 720.00 | 720.00 | 30,400 |
| 2026-02-19 | 705.00 | 760.00 | 700.00 | 720.00 | 720.00 | 132,700 |
| 2026-02-18 | 710.00 | 725.00 | 700.00 | 710.00 | 710.00 | 40,300 |
| 2026-02-13 | 700.00 | 745.00 | 690.00 | 710.00 | 710.00 | 93,500 |
| 2026-02-12 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | 53,600 |
| 2026-02-11 | 705.00 | 715.00 | 690.00 | 705.00 | 705.00 | 108,900 |
| 2026-02-10 | 655.00 | 705.00 | 655.00 | 705.00 | 705.00 | 181,800 |
| 2026-02-09 | 710.00 | 710.00 | 630.00 | 645.00 | 645.00 | 167,900 |
| 2026-02-06 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | 65,000 |
| 2026-02-05 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | 56,100 |
| 2026-02-04 | 690.00 | 720.00 | 660.00 | 680.00 | 680.00 | 86,500 |
| 2026-02-03 | 665.00 | 695.00 | 640.00 | 670.00 | 670.00 | 109,700 |
| 2026-02-02 | 750.00 | 750.00 | 635.00 | 640.00 | 640.00 | 438,700 |
| 2026-01-30 | 720.00 | 800.00 | 705.00 | 745.00 | 745.00 | 383,900 |
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.