Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 124,500 |
| 2025-11-05 | 815.00 | 830.00 | 810.00 | 815.00 | 815.00 | 176,300 |
| 2025-11-04 | 825.00 | 850.00 | 815.00 | 830.00 | 830.00 | 114,200 |
| 2025-11-03 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | 141,500 |
| 2025-10-31 | 825.00 | 845.00 | 805.00 | 835.00 | 835.00 | 46,900 |
| 2025-10-30 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | 201,400 |
| 2025-10-29 | 835.00 | 835.00 | 820.00 | 835.00 | 835.00 | 82,900 |
| 2025-10-28 | 830.00 | 840.00 | 815.00 | 835.00 | 835.00 | 43,000 |
| 2025-10-27 | 850.00 | 850.00 | 800.00 | 830.00 | 830.00 | 512,300 |
| 2025-10-24 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | 153,400 |
| 2025-10-23 | 865.00 | 865.00 | 835.00 | 855.00 | 855.00 | 97,100 |
| 2025-10-22 | 870.00 | 875.00 | 835.00 | 850.00 | 850.00 | 183,700 |
| 2025-10-21 | 870.00 | 890.00 | 840.00 | 865.00 | 865.00 | 246,200 |
| 2025-10-20 | 870.00 | 890.00 | 840.00 | 860.00 | 860.00 | 144,900 |
| 2025-10-17 | 895.00 | 900.00 | 840.00 | 865.00 | 865.00 | 381,000 |
| 2025-10-16 | 880.00 | 920.00 | 880.00 | 900.00 | 900.00 | 168,900 |
| 2025-10-15 | 890.00 | 960.00 | 875.00 | 875.00 | 875.00 | 360,100 |
| 2025-10-14 | 985.00 | 990.00 | 850.00 | 870.00 | 870.00 | 1,438,800 |
| 2025-10-13 | 1,060.00 | 1,120.00 | 905.00 | 930.00 | 930.00 | 6,848,100 |
| 2025-10-10 | 810.00 | 1,005.00 | 810.00 | 1,005.00 | 1,005.00 | 6,596,500 |
| 2025-10-09 | 845.00 | 860.00 | 805.00 | 805.00 | 805.00 | 590,600 |
| 2025-10-08 | 845.00 | 880.00 | 830.00 | 840.00 | 840.00 | 165,600 |
| 2025-10-07 | 860.00 | 875.00 | 845.00 | 845.00 | 845.00 | 128,200 |
| 2025-10-06 | 850.00 | 885.00 | 825.00 | 860.00 | 860.00 | 235,100 |
| 2025-10-03 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | 108,200 |
| 2025-10-02 | 850.00 | 885.00 | 835.00 | 865.00 | 865.00 | 416,700 |
| 2025-10-01 | 850.00 | 870.00 | 845.00 | 845.00 | 845.00 | 383,700 |
| 2025-09-30 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 390,300 |
| 2025-09-29 | 820.00 | 840.00 | 810.00 | 825.00 | 825.00 | 298,000 |
| 2025-09-26 | 815.00 | 845.00 | 810.00 | 820.00 | 820.00 | 472,500 |
| 2025-09-25 | 810.00 | 835.00 | 790.00 | 820.00 | 820.00 | 383,600 |
| 2025-09-24 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 202,000 |
| 2025-09-23 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | 167,900 |
| 2025-09-22 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | 290,900 |
| 2025-09-19 | 825.00 | 845.00 | 810.00 | 835.00 | 835.00 | 117,400 |
| 2025-09-18 | 825.00 | 850.00 | 825.00 | 825.00 | 825.00 | 169,600 |
| 2025-09-17 | 890.00 | 890.00 | 800.00 | 820.00 | 820.00 | 1,115,500 |
| 2025-09-16 | 820.00 | 900.00 | 815.00 | 870.00 | 870.00 | 623,600 |
| 2025-09-15 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | 261,800 |
| 2025-09-12 | 840.00 | 840.00 | 795.00 | 825.00 | 825.00 | 487,100 |
| 2025-09-11 | 850.00 | 870.00 | 810.00 | 825.00 | 825.00 | 1,318,300 |
| 2025-09-10 | 805.00 | 1,005.00 | 805.00 | 850.00 | 850.00 | 8,552,700 |
| 2025-09-09 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | 251,800 |
| 2025-09-08 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | 195,600 |
| 2025-09-05 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-09-04 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | 45,400 |
| 2025-09-03 | 850.00 | 875.00 | 825.00 | 830.00 | 830.00 | 97,700 |
| 2025-09-02 | 815.00 | 875.00 | 810.00 | 850.00 | 850.00 | 175,500 |
| 2025-09-01 | 840.00 | 840.00 | 760.00 | 810.00 | 810.00 | 239,200 |
| 2025-08-29 | 875.00 | 875.00 | 800.00 | 840.00 | 840.00 | 337,500 |
| 2025-08-28 | 880.00 | 930.00 | 855.00 | 875.00 | 875.00 | 552,300 |
| 2025-08-27 | 865.00 | 885.00 | 860.00 | 875.00 | 875.00 | 404,500 |
| 2025-08-26 | 865.00 | 1,010.00 | 865.00 | 865.00 | 865.00 | 886,100 |
| 2025-08-25 | 875.00 | 890.00 | 855.00 | 865.00 | 865.00 | 172,700 |
| 2025-08-22 | 880.00 | 895.00 | 860.00 | 870.00 | 870.00 | 165,300 |
| 2025-08-21 | 890.00 | 895.00 | 865.00 | 890.00 | 890.00 | 200,800 |
| 2025-08-20 | 885.00 | 900.00 | 850.00 | 885.00 | 885.00 | 601,600 |
| 2025-08-19 | 875.00 | 890.00 | 865.00 | 885.00 | 885.00 | 174,600 |
| 2025-08-18 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-08-15 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | 349,300 |
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.