PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-04-30 | 133.00 | 135.00 | 129.00 | 132.00 | 132.00 | 231,100 |
| 2026-04-29 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | 337,400 |
| 2026-04-28 | 130.00 | 138.00 | 126.00 | 130.00 | 130.00 | 299,200 |
| 2026-04-27 | 132.00 | 137.00 | 115.00 | 130.00 | 130.00 | 817,900 |
| 2026-04-24 | 138.00 | 140.00 | 129.00 | 134.00 | 134.00 | 861,600 |
| 2026-04-23 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 1,390,700 |
| 2026-04-22 | 135.00 | 141.00 | 135.00 | 136.00 | 136.00 | 474,800 |
| 2026-04-21 | 137.00 | 145.00 | 128.00 | 137.00 | 137.00 | 1,660,700 |
| 2026-04-20 | 135.00 | 147.00 | 135.00 | 137.00 | 137.00 | 3,502,500 |
| 2026-04-17 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 233,400 |
| 2026-04-16 | 139.00 | 142.00 | 134.00 | 138.00 | 138.00 | 870,600 |
| 2026-04-15 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 578,300 |
| 2026-04-14 | 140.00 | 144.00 | 135.00 | 139.00 | 139.00 | 1,159,800 |
| 2026-04-13 | 136.00 | 140.00 | 128.00 | 140.00 | 140.00 | 700,700 |
| 2026-04-10 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 827,200 |
| 2026-04-09 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 571,700 |
| 2026-04-08 | 135.00 | 140.00 | 126.00 | 138.00 | 138.00 | 6,728,300 |
| 2026-04-07 | 125.00 | 136.00 | 120.00 | 135.00 | 135.00 | 9,266,600 |
| 2026-04-06 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | 4,570,500 |
| 2026-04-02 | 126.00 | 128.00 | 118.00 | 128.00 | 128.00 | 8,610,600 |
| 2026-04-01 | 131.00 | 131.00 | 120.00 | 127.00 | 127.00 | 2,430,900 |
| 2026-03-31 | 119.00 | 133.00 | 114.00 | 130.00 | 130.00 | 1,149,700 |
| 2026-03-30 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 1,005,200 |
| 2026-03-27 | 126.00 | 129.00 | 118.00 | 125.00 | 125.00 | 2,980,600 |
| 2026-03-26 | 120.00 | 125.00 | 110.00 | 125.00 | 125.00 | 4,274,600 |
| 2026-03-25 | 110.00 | 120.00 | 101.00 | 120.00 | 120.00 | 3,971,100 |
| 2026-03-17 | 99.000 | 114.00 | 92.000 | 114.00 | 114.00 | 5,519,400 |
| 2026-03-16 | 115.00 | 118.00 | 102.00 | 102.00 | 102.00 | 5,875,800 |
| 2026-03-13 | 126.00 | 133.00 | 114.00 | 120.00 | 120.00 | 1,713,900 |
| 2026-03-12 | 141.00 | 141.00 | 125.00 | 134.00 | 134.00 | 1,499,300 |
| 2026-03-11 | 142.00 | 142.00 | 134.00 | 142.00 | 142.00 | 915,000 |
| 2026-03-10 | 135.00 | 144.00 | 131.00 | 142.00 | 142.00 | 8,916,500 |
| 2026-03-09 | 140.00 | 140.00 | 125.00 | 139.00 | 139.00 | 1,031,100 |
| 2026-03-06 | 144.00 | 144.00 | 135.00 | 143.00 | 143.00 | 1,111,400 |
| 2026-03-05 | 138.00 | 151.00 | 133.00 | 145.00 | 145.00 | 2,188,400 |
| 2026-03-04 | 146.00 | 146.00 | 136.00 | 139.00 | 139.00 | 2,687,000 |
| 2026-03-03 | 146.00 | 156.00 | 145.00 | 148.00 | 148.00 | 2,459,900 |
| 2026-03-02 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | 2,540,300 |
| 2026-02-27 | 156.00 | 158.00 | 151.00 | 158.00 | 158.00 | 1,831,400 |
| 2026-02-26 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | 1,396,500 |
| 2026-02-25 | 161.00 | 164.00 | 153.00 | 162.00 | 162.00 | 1,964,300 |
| 2026-02-24 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1,061,200 |
| 2026-02-23 | 161.00 | 170.00 | 158.00 | 165.00 | 165.00 | 2,859,900 |
| 2026-02-20 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,551,800 |
| 2026-02-19 | 167.00 | 170.00 | 159.00 | 161.00 | 161.00 | 3,008,800 |
| 2026-02-18 | 164.00 | 172.00 | 162.00 | 165.00 | 165.00 | 11,785,300 |
| 2026-02-13 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 1,010,000 |
| 2026-02-12 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,034,900 |
| 2026-02-11 | 168.00 | 172.00 | 164.00 | 170.00 | 170.00 | 1,910,600 |
| 2026-02-10 | 167.00 | 170.00 | 161.00 | 168.00 | 168.00 | 2,229,500 |
| 2026-02-09 | 164.00 | 186.00 | 164.00 | 166.00 | 166.00 | 20,299,100 |
| 2026-02-06 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | 4,727,300 |
| 2026-02-05 | 170.00 | 170.00 | 156.00 | 165.00 | 165.00 | 6,630,500 |
| 2026-02-04 | 167.00 | 189.00 | 162.00 | 168.00 | 168.00 | 6,025,800 |
| 2026-02-03 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 900,500 |
| 2026-02-02 | 167.00 | 170.00 | 153.00 | 160.00 | 160.00 | 1,226,900 |
| 2026-01-30 | 171.00 | 175.00 | 153.00 | 171.00 | 171.00 | 3,039,600 |
| 2026-01-29 | 182.00 | 182.00 | 153.00 | 170.00 | 170.00 | 4,577,800 |
| 2026-01-28 | 186.00 | 200.00 | 168.00 | 180.00 | 180.00 | 8,791,000 |
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.