PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 186.00 | 200.00 | 168.00 | 180.00 | 180.00 | 8,791,000 |
| 2026-01-27 | 190.00 | 197.00 | 184.00 | 188.00 | 188.00 | 2,972,300 |
| 2026-01-26 | 185.00 | 200.00 | 185.00 | 187.00 | 187.00 | 1,086,400 |
| 2026-01-23 | 194.00 | 196.00 | 183.00 | 185.00 | 185.00 | 3,462,700 |
| 2026-01-22 | 197.00 | 200.00 | 192.00 | 194.00 | 194.00 | 1,512,200 |
| 2026-01-21 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | 1,591,200 |
| 2026-01-20 | 194.00 | 208.00 | 194.00 | 202.00 | 202.00 | 6,430,400 |
| 2026-01-19 | 194.00 | 208.00 | 188.00 | 192.00 | 192.00 | 4,383,800 |
| 2026-01-16 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-01-15 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 3,181,000 |
| 2026-01-14 | 208.00 | 210.00 | 198.00 | 199.00 | 199.00 | 5,066,500 |
| 2026-01-13 | 194.00 | 208.00 | 190.00 | 208.00 | 208.00 | 42,400,400 |
| 2026-01-12 | 202.00 | 206.00 | 187.00 | 194.00 | 194.00 | 9,026,600 |
| 2026-01-09 | 238.00 | 238.00 | 199.00 | 202.00 | 202.00 | 41,140,000 |
| 2026-01-08 | 172.00 | 226.00 | 169.00 | 226.00 | 226.00 | 110,143,100 |
| 2026-01-07 | 171.00 | 173.00 | 166.00 | 168.00 | 168.00 | 3,439,000 |
| 2026-01-06 | 180.00 | 180.00 | 168.00 | 171.00 | 171.00 | 2,363,700 |
| 2026-01-05 | 170.00 | 173.00 | 165.00 | 171.00 | 171.00 | 2,027,300 |
| 2026-01-02 | 165.00 | 173.00 | 162.00 | 170.00 | 170.00 | 2,645,900 |
| 2026-01-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-12-30 | 170.00 | 171.00 | 161.00 | 163.00 | 163.00 | 2,699,200 |
| 2025-12-29 | 164.00 | 171.00 | 156.00 | 169.00 | 169.00 | 4,151,200 |
| 2025-12-26 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-12-25 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-12-24 | 168.00 | 173.00 | 147.00 | 161.00 | 161.00 | 10,488,700 |
| 2025-12-23 | 200.00 | 200.00 | 170.00 | 170.00 | 170.00 | 12,357,400 |
| 2025-12-22 | 220.00 | 254.00 | 190.00 | 200.00 | 200.00 | 5,263,100 |
| 2025-12-19 | 228.00 | 228.00 | 204.00 | 208.00 | 208.00 | 10,121,200 |
| 2025-12-18 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | 4,338,800 |
| 2025-12-17 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 7,865,300 |
| 2025-12-16 | 230.00 | 236.00 | 222.00 | 230.00 | 230.00 | 14,671,500 |
| 2025-12-15 | 242.00 | 258.00 | 230.00 | 230.00 | 230.00 | 1,891,800 |
| 2025-12-12 | 264.00 | 264.00 | 230.00 | 242.00 | 242.00 | 3,650,600 |
| 2025-12-11 | 258.00 | 270.00 | 254.00 | 264.00 | 264.00 | 11,905,300 |
| 2025-12-10 | 270.00 | 272.00 | 258.00 | 262.00 | 262.00 | 11,178,500 |
| 2025-12-09 | 264.00 | 270.00 | 240.00 | 270.00 | 270.00 | 11,563,300 |
| 2025-12-08 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 10,618,100 |
| 2025-12-05 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 9,543,100 |
| 2025-12-04 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 8,626,300 |
| 2025-12-03 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 17,015,800 |
| 2025-12-02 | 272.00 | 276.00 | 260.00 | 270.00 | 270.00 | 16,500,100 |
| 2025-12-01 | 274.00 | 276.00 | 260.00 | 270.00 | 270.00 | 15,451,400 |
| 2025-11-28 | 274.00 | 284.00 | 272.00 | 274.00 | 274.00 | 14,437,100 |
| 2025-11-27 | 272.00 | 276.00 | 258.00 | 272.00 | 272.00 | 13,548,800 |
| 2025-11-26 | 252.00 | 274.00 | 252.00 | 270.00 | 270.00 | 12,856,700 |
| 2025-11-25 | 262.00 | 262.00 | 248.00 | 252.00 | 252.00 | 8,006,400 |
| 2025-11-24 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 9,776,700 |
| 2025-11-21 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 7,845,200 |
| 2025-11-20 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 2,003,000 |
| 2025-11-19 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1,535,400 |
| 2025-11-18 | 248.00 | 268.00 | 246.00 | 258.00 | 258.00 | 1,975,200 |
| 2025-11-17 | 264.00 | 264.00 | 232.00 | 246.00 | 246.00 | 5,646,600 |
| 2025-11-14 | 306.00 | 324.00 | 262.00 | 262.00 | 262.00 | 21,479,200 |
| 2025-11-13 | 306.00 | 306.00 | 296.00 | 306.00 | 306.00 | 5,876,800 |
| 2025-11-12 | 302.00 | 306.00 | 288.00 | 306.00 | 306.00 | 5,102,800 |
| 2025-11-11 | 298.00 | 302.00 | 294.00 | 302.00 | 302.00 | 2,058,700 |
| 2025-11-10 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 2,951,200 |
| 2025-11-07 | 304.00 | 304.00 | 292.00 | 304.00 | 304.00 | 5,389,900 |
| 2025-11-06 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,355,900 |
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.