Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | 349,300 |
| 2025-08-14 | 915.00 | 950.00 | 880.00 | 895.00 | 895.00 | 258,900 |
| 2025-08-13 | 915.00 | 940.00 | 865.00 | 910.00 | 910.00 | 402,600 |
| 2025-08-12 | 925.00 | 945.00 | 845.00 | 895.00 | 895.00 | 1,057,400 |
| 2025-08-11 | 1,000.00 | 1,130.00 | 900.00 | 925.00 | 925.00 | 5,871,000 |
| 2025-08-08 | 815.00 | 965.00 | 760.00 | 965.00 | 965.00 | 3,729,400 |
| 2025-08-07 | 780.00 | 960.00 | 730.00 | 775.00 | 775.00 | 3,657,500 |
| 2025-08-06 | 735.00 | 775.00 | 735.00 | 770.00 | 770.00 | 135,700 |
| 2025-08-05 | 750.00 | 760.00 | 735.00 | 735.00 | 735.00 | 136,700 |
| 2025-08-04 | 770.00 | 770.00 | 725.00 | 750.00 | 750.00 | 88,900 |
| 2025-08-01 | 770.00 | 800.00 | 765.00 | 770.00 | 770.00 | 96,600 |
| 2025-07-31 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 109,000 |
| 2025-07-30 | 800.00 | 810.00 | 765.00 | 790.00 | 790.00 | 306,300 |
| 2025-07-29 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | 395,500 |
| 2025-07-28 | 835.00 | 835.00 | 800.00 | 820.00 | 820.00 | 387,200 |
| 2025-07-25 | 860.00 | 905.00 | 800.00 | 825.00 | 825.00 | 309,900 |
| 2025-07-24 | 810.00 | 860.00 | 795.00 | 855.00 | 855.00 | 279,300 |
| 2025-07-23 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | 95,700 |
| 2025-07-22 | 835.00 | 870.00 | 815.00 | 820.00 | 820.00 | 132,800 |
| 2025-07-21 | 825.00 | 850.00 | 795.00 | 835.00 | 835.00 | 187,700 |
| 2025-07-18 | 835.00 | 875.00 | 810.00 | 830.00 | 830.00 | 473,300 |
| 2025-07-17 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 116,000 |
| 2025-07-16 | 875.00 | 880.00 | 825.00 | 825.00 | 825.00 | 353,100 |
| 2025-07-15 | 855.00 | 895.00 | 830.00 | 875.00 | 875.00 | 177,600 |
| 2025-07-14 | 885.00 | 885.00 | 840.00 | 850.00 | 850.00 | 397,200 |
| 2025-07-11 | 885.00 | 920.00 | 865.00 | 885.00 | 885.00 | 119,400 |
| 2025-07-10 | 890.00 | 900.00 | 860.00 | 885.00 | 885.00 | 153,700 |
| 2025-07-09 | 895.00 | 920.00 | 890.00 | 890.00 | 890.00 | 145,500 |
| 2025-07-08 | 915.00 | 940.00 | 875.00 | 895.00 | 895.00 | 263,900 |
| 2025-07-07 | 935.00 | 940.00 | 900.00 | 915.00 | 915.00 | 76,400 |
| 2025-07-04 | 995.00 | 995.00 | 915.00 | 935.00 | 935.00 | 247,600 |
| 2025-07-03 | 975.00 | 995.00 | 900.00 | 995.00 | 995.00 | 545,600 |
| 2025-07-02 | 880.00 | 1,060.00 | 875.00 | 975.00 | 975.00 | 1,630,300 |
| 2025-07-01 | 930.00 | 940.00 | 880.00 | 880.00 | 880.00 | 141,100 |
| 2025-06-30 | 990.00 | 1,010.00 | 910.00 | 910.00 | 910.00 | 588,400 |
| 2025-06-26 | 1,150.00 | 1,155.00 | 960.00 | 985.00 | 985.00 | 1,290,200 |
| 2025-06-25 | 900.00 | 1,075.00 | 900.00 | 1,075.00 | 1,075.00 | 4,850,200 |
| 2025-06-24 | 705.00 | 860.00 | 675.00 | 860.00 | 860.00 | 1,531,200 |
| 2025-06-23 | 630.00 | 690.00 | 605.00 | 690.00 | 690.00 | 393,600 |
| 2025-06-20 | 750.00 | 810.00 | 670.00 | 700.00 | 700.00 | 508,200 |
| 2025-06-19 | 850.00 | 865.00 | 745.00 | 750.00 | 750.00 | 437,500 |
| 2025-06-18 | 860.00 | 900.00 | 830.00 | 850.00 | 850.00 | 177,700 |
| 2025-06-17 | 900.00 | 900.00 | 840.00 | 860.00 | 860.00 | 150,800 |
| 2025-06-16 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 75,100 |
| 2025-06-13 | 900.00 | 935.00 | 890.00 | 905.00 | 905.00 | 165,400 |
| 2025-06-12 | 905.00 | 960.00 | 905.00 | 915.00 | 915.00 | 402,400 |
| 2025-06-11 | 900.00 | 920.00 | 885.00 | 900.00 | 900.00 | 205,600 |
| 2025-06-10 | 945.00 | 945.00 | 890.00 | 900.00 | 900.00 | 844,000 |
| 2025-06-05 | 995.00 | 1,020.00 | 930.00 | 950.00 | 950.00 | 291,900 |
| 2025-06-04 | 955.00 | 1,040.00 | 955.00 | 995.00 | 995.00 | 317,400 |
| 2025-06-03 | 985.00 | 1,010.00 | 940.00 | 955.00 | 955.00 | 257,800 |
| 2025-06-02 | 1,055.00 | 1,055.00 | 905.00 | 985.00 | 985.00 | 1,684,900 |
| 2025-05-28 | 1,165.00 | 1,165.00 | 1,045.00 | 1,060.00 | 1,060.00 | 925,100 |
| 2025-05-27 | 1,180.00 | 1,190.00 | 1,140.00 | 1,165.00 | 1,165.00 | 197,500 |
| 2025-05-26 | 1,325.00 | 1,330.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1,427,300 |
| 2025-05-23 | 1,385.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | 164,900 |
| 2025-05-22 | 1,405.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | 74,100 |
| 2025-05-21 | 1,425.00 | 1,455.00 | 1,300.00 | 1,400.00 | 1,400.00 | 194,700 |
| 2025-05-20 | 1,410.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,425.00 | 254,000 |
| 2025-05-19 | 1,420.00 | 1,425.00 | 1,390.00 | 1,410.00 | 1,410.00 | 146,400 |
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.