PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 100.00 | 100.00 | 91.000 | 91.000 | 91.000 | 13,155,600 |
| 2024-05-07 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 3,754,600 |
| 2024-05-06 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 11,824,200 |
| 2024-05-03 | 101.00 | 101.00 | 97.000 | 100.00 | 100.00 | 5,964,500 |
| 2024-05-02 | 88.000 | 105.00 | 88.000 | 100.00 | 100.00 | 33,237,100 |
| 2024-04-30 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 150,679,600 |
| 2024-04-29 | 130.00 | 130.00 | 96.000 | 100.00 | 100.00 | 81,677,800 |
| 2024-04-26 | 139.00 | 150.00 | 127.00 | 129.00 | 129.00 | 92,124,400 |
| 2024-04-25 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 13,082,400 |
| 2024-04-24 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 20,410,500 |
| 2024-04-23 | 146.00 | 150.00 | 138.00 | 138.00 | 138.00 | 26,413,600 |
| 2024-04-22 | 140.00 | 146.00 | 139.00 | 143.00 | 143.00 | 19,202,400 |
| 2024-04-19 | 136.00 | 140.00 | 133.00 | 139.00 | 139.00 | 25,257,200 |
| 2024-04-18 | 144.00 | 145.00 | 134.00 | 136.00 | 136.00 | 7,407,900 |
| 2024-04-17 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 28,374,400 |
| 2024-04-16 | 145.00 | 146.00 | 131.00 | 138.00 | 138.00 | 16,733,200 |
| 2024-04-05 | 140.00 | 148.00 | 139.00 | 147.00 | 147.00 | 33,673,300 |
| 2024-04-04 | 131.00 | 141.00 | 131.00 | 139.00 | 139.00 | 56,941,200 |
| 2024-04-03 | 124.00 | 136.00 | 124.00 | 131.00 | 131.00 | 24,742,000 |
| 2024-04-02 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 123,328,500 |
| 2024-04-01 | 144.00 | 146.00 | 128.00 | 130.00 | 130.00 | 37,159,500 |
| 2024-03-28 | 132.00 | 144.00 | 132.00 | 143.00 | 143.00 | 389,982,900 |
| 2024-03-27 | 160.00 | 165.00 | 138.00 | 140.00 | 140.00 | 82,706,500 |
| 2024-03-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-03-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-03-22 | 136.00 | 157.00 | 136.00 | 148.00 | 148.00 | 460,925,800 |
| 2024-03-21 | 134.00 | 149.00 | 134.00 | 144.00 | 144.00 | 17,252,500 |
| 2024-03-20 | 157.00 | 157.00 | 140.00 | 144.00 | 144.00 | 23,065,700 |
| 2024-03-19 | 168.00 | 171.00 | 155.00 | 156.00 | 156.00 | 16,359,900 |
| 2024-03-18 | 141.00 | 170.00 | 141.00 | 167.00 | 167.00 | 88,270,400 |
| 2024-03-15 | 175.00 | 188.00 | 157.00 | 157.00 | 157.00 | 84,482,200 |
| 2024-03-14 | 197.00 | 212.00 | 184.00 | 184.00 | 184.00 | 136,497,100 |
| 2024-03-13 | 216.00 | 220.00 | 185.00 | 196.00 | 196.00 | 138,495,200 |
| 2024-03-08 | 212.00 | 218.00 | 196.00 | 214.00 | 214.00 | 230,882,900 |
| 2024-03-07 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 446,155,700 |
| 2024-03-06 | 220.00 | 220.00 | 173.00 | 206.00 | 206.00 | 117,747,700 |
| 2024-03-05 | 292.00 | 316.00 | 218.00 | 218.00 | 218.00 | 279,429,900 |
| 2024-03-04 | 268.00 | 292.00 | 248.00 | 290.00 | 290.00 | 307,404,100 |
| 2024-03-01 | 238.00 | 266.00 | 220.00 | 262.00 | 262.00 | 262,844,300 |
| 2024-02-29 | 204.00 | 236.00 | 204.00 | 236.00 | 236.00 | 252,851,100 |
| 2024-02-28 | 250.00 | 260.00 | 183.00 | 204.00 | 204.00 | 284,624,200 |
| 2024-02-27 | 218.00 | 248.00 | 212.00 | 244.00 | 244.00 | 261,189,500 |
| 2024-02-26 | 173.00 | 214.00 | 172.00 | 212.00 | 212.00 | 254,639,800 |
| 2024-02-23 | 160.00 | 175.00 | 155.00 | 171.00 | 171.00 | 112,921,100 |
| 2024-02-22 | 165.00 | 166.00 | 149.00 | 160.00 | 160.00 | 108,431,700 |
| 2024-02-21 | 132.00 | 168.00 | 130.00 | 163.00 | 163.00 | 327,053,200 |
| 2024-02-20 | 124.00 | 136.00 | 122.00 | 130.00 | 130.00 | 116,632,700 |
| 2024-02-19 | 109.00 | 122.00 | 109.00 | 122.00 | 122.00 | 56,398,600 |
| 2024-02-16 | 107.00 | 111.00 | 99.000 | 110.00 | 110.00 | 18,203,600 |
| 2024-02-15 | 108.00 | 112.00 | 98.000 | 107.00 | 107.00 | 34,465,800 |
| 2024-02-13 | 115.00 | 120.00 | 109.00 | 109.00 | 109.00 | 34,604,500 |
| 2024-02-12 | 110.00 | 123.00 | 110.00 | 115.00 | 115.00 | 29,800,600 |
| 2024-02-07 | 117.00 | 119.00 | 104.00 | 119.00 | 119.00 | 50,913,800 |
| 2024-02-06 | 125.00 | 130.00 | 112.00 | 117.00 | 117.00 | 59,454,900 |
| 2024-02-05 | 127.00 | 151.00 | 118.00 | 124.00 | 124.00 | 303,172,500 |
| 2024-02-02 | 106.00 | 140.00 | 105.00 | 125.00 | 125.00 | 211,712,200 |
| 2024-02-01 | 96.000 | 111.00 | 96.000 | 105.00 | 105.00 | 14,452,200 |
| 2024-01-31 | 105.00 | 121.00 | 99.000 | 104.00 | 104.00 | 45,047,700 |
| 2024-01-30 | 135.00 | 135.00 | 111.00 | 113.00 | 113.00 | 49,128,200 |
| 2024-01-29 | 179.00 | 179.00 | 126.00 | 135.00 | 135.00 | 87,060,200 |
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.