Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-02-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,379,400 |
| 2025-02-04 | 900.00 | 915.00 | 750.00 | 915.00 | 915.00 | 2,403,200 |
| 2025-02-03 | 605.00 | 735.00 | 600.00 | 735.00 | 735.00 | 3,151,600 |
| 2025-01-31 | 570.00 | 600.00 | 535.00 | 590.00 | 590.00 | 167,200 |
| 2025-01-30 | 570.00 | 610.00 | 540.00 | 570.00 | 570.00 | 167,000 |
| 2025-01-24 | 630.00 | 630.00 | 570.00 | 570.00 | 570.00 | 177,600 |
| 2025-01-23 | 605.00 | 640.00 | 595.00 | 630.00 | 630.00 | 180,700 |
| 2025-01-22 | 645.00 | 645.00 | 600.00 | 605.00 | 605.00 | 330,400 |
| 2025-01-21 | 635.00 | 645.00 | 585.00 | 630.00 | 630.00 | 273,700 |
| 2025-01-20 | 530.00 | 650.00 | 530.00 | 625.00 | 625.00 | 541,000 |
| 2025-01-17 | 590.00 | 600.00 | 565.00 | 585.00 | 585.00 | 269,900 |
| 2025-01-16 | 575.00 | 590.00 | 520.00 | 585.00 | 585.00 | 1,362,300 |
| 2025-01-15 | 525.00 | 655.00 | 525.00 | 545.00 | 545.00 | 4,510,800 |
| 2025-01-14 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 387,400 |
| 2025-01-13 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,136,500 |
| 2025-01-10 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 568,300 |
| 2025-01-09 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1,107,700 |
| 2025-01-08 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 161,300 |
| 2025-01-07 | 525.00 | 525.00 | 494.00 | 525.00 | 525.00 | 824,600 |
| 2025-01-06 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 128,200 |
| 2025-01-03 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,685,200 |
| 2025-01-02 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 409,900 |
| 2024-12-30 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1,479,100 |
| 2024-12-27 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 339,200 |
| 2024-12-24 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 470,300 |
| 2024-12-23 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 132,100 |
| 2024-12-20 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 1,539,400 |
| 2024-12-19 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 7,655,000 |
| 2024-12-18 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 6,100,400 |
| 2024-12-17 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 13,389,900 |
| 2024-12-16 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 706,200 |
| 2024-12-13 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,196,700 |
| 2024-12-12 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,360,300 |
| 2024-12-11 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,744,100 |
| 2024-12-10 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 19,100 |
| 2024-12-09 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 932,400 |
| 2024-12-06 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 781,300 |
| 2024-12-05 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 229,200 |
| 2024-12-04 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 892,700 |
| 2024-12-03 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,359,500 |
| 2024-12-02 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 481,800 |
| 2024-11-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2,487,900 |
| 2024-11-28 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 7,311,600 |
| 2024-11-26 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 584,900 |
| 2024-11-25 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 133,700 |
| 2024-11-22 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 390,000 |
| 2024-11-21 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 73,700 |
| 2024-11-20 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 207,700 |
| 2024-11-19 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 431,500 |
| 2024-11-18 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,004,700 |
| 2024-11-15 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 688,900 |
| 2024-11-14 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 934,600 |
| 2024-11-13 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,139,000 |
| 2024-11-12 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 656,000 |
| 2024-11-11 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,108,500 |
| 2024-11-08 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 696,500 |
| 2024-11-07 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,139,500 |
| 2024-11-06 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 587,100 |
| 2024-11-05 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 3,887,000 |
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.