PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 147.00 | 147.00 | 137.00 | 142.00 | 142.00 | 7,980,900 |
| 2026-07-23 | 152.00 | 152.00 | 144.00 | 146.00 | 146.00 | 11,259,200 |
| 2026-07-22 | 144.00 | 150.00 | 142.00 | 149.00 | 149.00 | 9,240,400 |
| 2026-07-21 | 148.00 | 150.00 | 140.00 | 144.00 | 144.00 | 9,462,200 |
| 2026-07-20 | 144.00 | 151.00 | 142.00 | 148.00 | 148.00 | 11,003,500 |
| 2026-07-17 | 146.00 | 148.00 | 140.00 | 144.00 | 144.00 | 11,663,400 |
| 2026-07-16 | 131.00 | 146.00 | 127.00 | 144.00 | 144.00 | 13,537,000 |
| 2026-07-15 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | 13,935,100 |
| 2026-07-14 | 127.00 | 135.00 | 118.00 | 130.00 | 130.00 | 13,101,300 |
| 2026-07-13 | 109.00 | 138.00 | 107.00 | 127.00 | 127.00 | 29,293,200 |
| 2026-07-10 | 111.00 | 114.00 | 108.00 | 108.00 | 108.00 | 11,376,000 |
| 2026-07-09 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | 11,278,700 |
| 2026-07-08 | 109.00 | 116.00 | 105.00 | 115.00 | 115.00 | 19,050,600 |
| 2026-07-07 | 103.00 | 115.00 | 101.00 | 109.00 | 109.00 | 4,872,900 |
| 2026-07-06 | 100.00 | 117.00 | 98.000 | 102.00 | 102.00 | 47,814,200 |
| 2026-07-03 | 97.000 | 107.00 | 96.000 | 101.00 | 101.00 | 19,097,400 |
| 2026-07-02 | 96.000 | 101.00 | 95.000 | 97.000 | 97.000 | 543,100 |
| 2026-07-01 | 95.000 | 102.00 | 94.000 | 96.000 | 96.000 | 22,399,700 |
| 2026-06-30 | 102.00 | 102.00 | 88.000 | 95.000 | 95.000 | 1,196,000 |
| 2026-06-29 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 15,463,700 |
| 2026-06-26 | 98.000 | 104.00 | 96.000 | 100.00 | 100.00 | 960,800 |
| 2026-06-25 | 100.00 | 112.00 | 92.000 | 99.000 | 99.000 | 29,171,500 |
| 2026-06-24 | 98.000 | 100.00 | 92.000 | 96.000 | 96.000 | 21,667,400 |
| 2026-06-23 | 104.00 | 104.00 | 95.000 | 99.000 | 99.000 | 1,705,900 |
| 2026-06-22 | 97.000 | 113.00 | 96.000 | 102.00 | 102.00 | 18,399,800 |
| 2026-06-19 | 94.000 | 126.00 | 93.000 | 97.000 | 97.000 | 11,608,400 |
| 2026-06-18 | 95.000 | 95.000 | 90.000 | 94.000 | 94.000 | 1,272,500 |
| 2026-06-17 | 98.000 | 99.000 | 90.000 | 95.000 | 95.000 | 2,068,100 |
| 2026-06-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-06-15 | 92.000 | 97.000 | 90.000 | 95.000 | 95.000 | 22,941,700 |
| 2026-06-12 | 90.000 | 93.000 | 88.000 | 92.000 | 92.000 | 1,802,700 |
| 2026-06-11 | 101.00 | 105.00 | 87.000 | 91.000 | 91.000 | 25,134,600 |
| 2026-06-10 | 87.000 | 114.00 | 85.000 | 100.00 | 100.00 | 28,552,000 |
| 2026-06-09 | 69.000 | 85.000 | 69.000 | 85.000 | 85.000 | 5,078,300 |
| 2026-06-08 | 74.000 | 74.000 | 68.000 | 69.000 | 69.000 | 16,046,900 |
| 2026-06-05 | 84.000 | 84.000 | 74.000 | 79.000 | 79.000 | 1,082,000 |
| 2026-06-04 | 95.000 | 96.000 | 83.000 | 84.000 | 84.000 | 86,884,800 |
| 2026-06-03 | 99.000 | 101.00 | 94.000 | 97.000 | 97.000 | 511,200 |
| 2026-06-02 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 175,600 |
| 2026-06-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-29 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 311,200 |
| 2026-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-26 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 108,300 |
| 2026-05-25 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 644,600 |
| 2026-05-22 | 102.00 | 110.00 | 98.000 | 102.00 | 102.00 | 746,000 |
| 2026-05-21 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | 517,900 |
| 2026-05-20 | 110.00 | 112.00 | 106.00 | 112.00 | 112.00 | 544,100 |
| 2026-05-19 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 644,000 |
| 2026-05-18 | 118.00 | 118.00 | 110.00 | 111.00 | 111.00 | 1,099,100 |
| 2026-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-14 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-13 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 156,800 |
| 2026-05-12 | 123.00 | 125.00 | 106.00 | 121.00 | 121.00 | 730,000 |
| 2026-05-11 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 637,800 |
| 2026-05-08 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 144,800 |
| 2026-05-07 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 591,900 |
| 2026-05-06 | 130.00 | 133.00 | 125.00 | 129.00 | 129.00 | 905,100 |
| 2026-05-05 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,471,100 |
| 2026-05-04 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 294,100 |
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.