Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,415.00 | 158,300 |
| 2025-05-15 | 1,400.00 | 1,415.00 | 1,350.00 | 1,375.00 | 1,375.00 | 183,700 |
| 2025-05-14 | 1,415.00 | 1,455.00 | 1,390.00 | 1,400.00 | 1,400.00 | 142,100 |
| 2025-05-09 | 1,435.00 | 1,445.00 | 1,385.00 | 1,405.00 | 1,405.00 | 105,800 |
| 2025-05-08 | 1,440.00 | 1,490.00 | 1,360.00 | 1,435.00 | 1,435.00 | 278,800 |
| 2025-05-07 | 1,490.00 | 1,530.00 | 1,460.00 | 1,465.00 | 1,465.00 | 185,600 |
| 2025-05-06 | 1,500.00 | 1,525.00 | 1,440.00 | 1,500.00 | 1,500.00 | 340,900 |
| 2025-05-05 | 1,495.00 | 1,615.00 | 1,495.00 | 1,540.00 | 1,540.00 | 400,100 |
| 2025-05-02 | 1,380.00 | 1,500.00 | 1,365.00 | 1,490.00 | 1,490.00 | 445,200 |
| 2025-04-30 | 1,400.00 | 1,450.00 | 1,295.00 | 1,355.00 | 1,355.00 | 739,300 |
| 2025-04-29 | 1,250.00 | 1,400.00 | 1,235.00 | 1,375.00 | 1,375.00 | 804,100 |
| 2025-04-28 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,250.00 | 271,000 |
| 2025-04-25 | 1,230.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 92,200 |
| 2025-04-24 | 1,270.00 | 1,295.00 | 1,175.00 | 1,230.00 | 1,230.00 | 275,300 |
| 2025-04-23 | 1,250.00 | 1,375.00 | 1,180.00 | 1,260.00 | 1,260.00 | 718,800 |
| 2025-04-22 | 1,245.00 | 1,255.00 | 1,175.00 | 1,180.00 | 1,180.00 | 526,300 |
| 2025-04-21 | 1,285.00 | 1,455.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,332,800 |
| 2025-04-17 | 1,520.00 | 1,620.00 | 1,385.00 | 1,460.00 | 1,460.00 | 1,216,800 |
| 2025-04-16 | 1,260.00 | 1,550.00 | 1,250.00 | 1,495.00 | 1,495.00 | 1,591,100 |
| 2025-04-15 | 1,135.00 | 1,280.00 | 1,120.00 | 1,240.00 | 1,240.00 | 799,900 |
| 2025-04-14 | 1,205.00 | 1,245.00 | 1,080.00 | 1,115.00 | 1,115.00 | 1,219,500 |
| 2025-04-11 | 1,210.00 | 1,300.00 | 1,155.00 | 1,225.00 | 1,225.00 | 144,200 |
| 2025-04-10 | 1,210.00 | 1,305.00 | 1,180.00 | 1,210.00 | 1,210.00 | 263,400 |
| 2025-04-09 | 1,250.00 | 1,250.00 | 1,105.00 | 1,170.00 | 1,170.00 | 339,500 |
| 2025-04-08 | 1,255.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 583,200 |
| 2025-03-27 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,475.00 | 254,100 |
| 2025-03-26 | 1,380.00 | 1,495.00 | 1,380.00 | 1,460.00 | 1,460.00 | 393,200 |
| 2025-03-25 | 1,255.00 | 1,570.00 | 1,205.00 | 1,370.00 | 1,370.00 | 698,100 |
| 2025-03-24 | 1,510.00 | 1,510.00 | 1,190.00 | 1,300.00 | 1,300.00 | 629,400 |
| 2025-03-21 | 1,675.00 | 1,675.00 | 1,375.00 | 1,510.00 | 1,510.00 | 348,300 |
| 2025-03-20 | 1,600.00 | 1,855.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1,077,900 |
| 2025-03-19 | 1,475.00 | 1,795.00 | 1,305.00 | 1,595.00 | 1,595.00 | 1,535,000 |
| 2025-03-18 | 1,710.00 | 1,720.00 | 1,285.00 | 1,485.00 | 1,485.00 | 2,503,600 |
| 2025-03-17 | 2,010.00 | 2,180.00 | 1,650.00 | 1,710.00 | 1,710.00 | 953,100 |
| 2025-03-14 | 2,300.00 | 2,300.00 | 1,905.00 | 2,010.00 | 2,010.00 | 2,045,500 |
| 2025-03-13 | 2,050.00 | 2,430.00 | 1,670.00 | 2,430.00 | 2,430.00 | 4,272,700 |
| 2025-03-12 | 1,945.00 | 2,130.00 | 1,630.00 | 1,950.00 | 1,950.00 | 4,098,500 |
| 2025-03-11 | 2,990.00 | 2,990.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,928,300 |
| 2025-03-10 | 2,720.00 | 3,200.00 | 2,550.00 | 2,890.00 | 2,890.00 | 3,680,400 |
| 2025-03-07 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 940,700 |
| 2025-03-06 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 149,200 |
| 2025-03-05 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 42,100 |
| 2025-03-04 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 96,800 |
| 2025-03-03 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 50,200 |
| 2025-02-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 508,800 |
| 2025-02-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 114,200 |
| 2025-02-26 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-25 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-24 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-20 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-19 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-18 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-17 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-13 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-12 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-10 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2025-02-07 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 434,900 |
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.