Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 6,016,700 |
| 2024-11-01 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,353,200 |
| 2024-10-31 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2,078,300 |
| 2024-10-30 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 715,200 |
| 2024-10-29 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 3,133,000 |
| 2024-10-28 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 3,326,200 |
| 2024-10-25 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 4,110,000 |
| 2024-10-24 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 5,670,000 |
| 2024-10-23 | 510.00 | 520.00 | 490.00 | 510.00 | 510.00 | 3,458,700 |
| 2024-10-22 | 500.00 | 595.00 | 494.00 | 510.00 | 510.00 | 13,448,900 |
| 2024-10-21 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 214,500 |
| 2024-10-18 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 735,700 |
| 2024-10-17 | 492.00 | 498.00 | 492.00 | 494.00 | 494.00 | 365,400 |
| 2024-10-16 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 616,000 |
| 2024-10-15 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 512,100 |
| 2024-10-14 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | 299,300 |
| 2024-10-11 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | 454,800 |
| 2024-10-10 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 275,500 |
| 2024-10-09 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | 627,500 |
| 2024-10-08 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 176,700 |
| 2024-10-07 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 710,800 |
| 2024-10-04 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 178,400 |
| 2024-10-03 | 488.00 | 492.00 | 488.00 | 492.00 | 492.00 | 239,900 |
| 2024-10-02 | 494.00 | 496.00 | 486.00 | 486.00 | 486.00 | 1,912,500 |
| 2024-10-01 | 490.00 | 496.00 | 490.00 | 494.00 | 494.00 | 2,193,300 |
| 2024-09-30 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 622,500 |
| 2024-09-27 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 443,100 |
| 2024-09-26 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 488,500 |
| 2024-09-25 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 196,000 |
| 2024-09-24 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 1,119,300 |
| 2024-09-23 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 701,800 |
| 2024-09-20 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | 3,286,100 |
| 2024-09-19 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 331,200 |
| 2024-09-18 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 1,248,300 |
| 2024-09-17 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | 1,577,300 |
| 2024-09-13 | 492.00 | 492.00 | 486.00 | 492.00 | 492.00 | 4,281,000 |
| 2024-09-12 | 492.00 | 498.00 | 488.00 | 492.00 | 492.00 | 3,945,800 |
| 2024-09-11 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 2,055,900 |
| 2024-09-10 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1,793,800 |
| 2024-09-09 | 490.00 | 505.00 | 490.00 | 492.00 | 492.00 | 2,600,500 |
| 2024-09-06 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 3,583,500 |
| 2024-09-05 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | 1,798,100 |
| 2024-09-04 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 1,243,000 |
| 2024-09-03 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | 1,670,400 |
| 2024-09-02 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 846,800 |
| 2024-08-30 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | 1,676,100 |
| 2024-08-29 | 486.00 | 494.00 | 482.00 | 484.00 | 484.00 | 1,975,300 |
| 2024-08-28 | 482.00 | 500.00 | 480.00 | 484.00 | 484.00 | 6,985,900 |
| 2024-08-27 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | 3,107,500 |
| 2024-08-26 | 480.00 | 482.00 | 478.00 | 482.00 | 482.00 | 2,609,600 |
| 2024-08-23 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | 1,160,200 |
| 2024-08-22 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 2,635,800 |
| 2024-08-21 | 482.00 | 484.00 | 476.00 | 484.00 | 484.00 | 6,896,100 |
| 2024-08-20 | 484.00 | 488.00 | 478.00 | 482.00 | 482.00 | 6,835,300 |
| 2024-08-19 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | 2,002,300 |
| 2024-08-16 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | 2,156,900 |
| 2024-08-15 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | 1,745,000 |
| 2024-08-14 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,213,700 |
| 2024-08-13 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 7,042,400 |
| 2024-08-12 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 9,773,700 |
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.