Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 710.00 | 725.00 | 625.00 | 720.00 | 720.00 | 596,100 |
| 2026-01-28 | 815.00 | 815.00 | 700.00 | 730.00 | 730.00 | 923,600 |
| 2026-01-27 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 67,200 |
| 2026-01-26 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | 69,800 |
| 2026-01-23 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | 235,900 |
| 2026-01-22 | 815.00 | 850.00 | 805.00 | 825.00 | 825.00 | 388,500 |
| 2026-01-21 | 830.00 | 830.00 | 795.00 | 810.00 | 810.00 | 375,500 |
| 2026-01-20 | 825.00 | 845.00 | 820.00 | 830.00 | 830.00 | 182,600 |
| 2026-01-19 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 294,400 |
| 2026-01-16 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2026-01-15 | 840.00 | 855.00 | 820.00 | 830.00 | 830.00 | 176,400 |
| 2026-01-14 | 845.00 | 855.00 | 830.00 | 845.00 | 845.00 | 135,700 |
| 2026-01-13 | 860.00 | 860.00 | 830.00 | 845.00 | 845.00 | 272,100 |
| 2026-01-12 | 860.00 | 875.00 | 830.00 | 855.00 | 855.00 | 1,034,100 |
| 2026-01-09 | 825.00 | 890.00 | 810.00 | 855.00 | 855.00 | 432,200 |
| 2026-01-08 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | 290,100 |
| 2026-01-07 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | 318,800 |
| 2026-01-06 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 118,800 |
| 2026-01-05 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 150,700 |
| 2026-01-02 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | 481,900 |
| 2026-01-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-12-31 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-12-30 | 805.00 | 865.00 | 800.00 | 830.00 | 830.00 | 439,600 |
| 2025-12-29 | 805.00 | 810.00 | 790.00 | 805.00 | 805.00 | 128,000 |
| 2025-12-26 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-12-25 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-12-24 | 820.00 | 820.00 | 795.00 | 805.00 | 805.00 | 330,200 |
| 2025-12-23 | 825.00 | 825.00 | 800.00 | 805.00 | 805.00 | 295,000 |
| 2025-12-22 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 226,800 |
| 2025-12-19 | 835.00 | 835.00 | 815.00 | 815.00 | 815.00 | 113,700 |
| 2025-12-18 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 125,400 |
| 2025-12-17 | 820.00 | 840.00 | 815.00 | 825.00 | 825.00 | 216,400 |
| 2025-12-16 | 810.00 | 835.00 | 810.00 | 820.00 | 820.00 | 243,500 |
| 2025-12-15 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | 345,600 |
| 2025-12-12 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | 215,900 |
| 2025-12-11 | 855.00 | 860.00 | 815.00 | 830.00 | 830.00 | 475,300 |
| 2025-12-10 | 845.00 | 865.00 | 830.00 | 845.00 | 845.00 | 220,300 |
| 2025-12-09 | 860.00 | 875.00 | 840.00 | 845.00 | 845.00 | 369,100 |
| 2025-12-08 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | 365,700 |
| 2025-12-05 | 845.00 | 870.00 | 840.00 | 840.00 | 840.00 | 378,400 |
| 2025-12-04 | 865.00 | 865.00 | 830.00 | 840.00 | 840.00 | 645,200 |
| 2025-12-03 | 830.00 | 915.00 | 830.00 | 845.00 | 845.00 | 2,309,900 |
| 2025-12-02 | 835.00 | 840.00 | 820.00 | 820.00 | 820.00 | 943,000 |
| 2025-12-01 | 940.00 | 940.00 | 800.00 | 835.00 | 835.00 | 3,374,800 |
| 2025-11-28 | 965.00 | 965.00 | 915.00 | 940.00 | 940.00 | 591,100 |
| 2025-11-27 | 1,020.00 | 1,020.00 | 910.00 | 965.00 | 965.00 | 2,551,600 |
| 2025-11-26 | 1,160.00 | 1,160.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,858,900 |
| 2025-11-25 | 1,245.00 | 1,315.00 | 1,165.00 | 1,175.00 | 1,175.00 | 17,108,100 |
| 2025-11-24 | 1,270.00 | 1,315.00 | 1,200.00 | 1,245.00 | 1,245.00 | 17,098,000 |
| 2025-11-21 | 1,010.00 | 1,260.00 | 910.00 | 1,260.00 | 1,260.00 | 52,362,100 |
| 2025-11-20 | 810.00 | 1,010.00 | 810.00 | 1,010.00 | 1,010.00 | 11,406,900 |
| 2025-11-19 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | 85,700 |
| 2025-11-18 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 104,900 |
| 2025-11-17 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 129,500 |
| 2025-11-14 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 94,700 |
| 2025-11-13 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 115,300 |
| 2025-11-12 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 330,000 |
| 2025-11-11 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 139,600 |
| 2025-11-10 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | 253,300 |
| 2025-11-07 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 178,000 |
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.