PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | 2,955,600 |
| 2025-11-04 | 310.00 | 316.00 | 306.00 | 312.00 | 312.00 | 3,244,200 |
| 2025-11-03 | 292.00 | 314.00 | 284.00 | 310.00 | 310.00 | 4,316,300 |
| 2025-10-31 | 292.00 | 304.00 | 282.00 | 282.00 | 282.00 | 4,896,500 |
| 2025-10-30 | 292.00 | 300.00 | 288.00 | 290.00 | 290.00 | 995,700 |
| 2025-10-29 | 284.00 | 310.00 | 284.00 | 292.00 | 292.00 | 2,153,700 |
| 2025-10-28 | 306.00 | 306.00 | 278.00 | 290.00 | 290.00 | 4,600,600 |
| 2025-10-27 | 360.00 | 364.00 | 306.00 | 306.00 | 306.00 | 27,920,100 |
| 2025-10-24 | 320.00 | 360.00 | 318.00 | 358.00 | 358.00 | 28,449,800 |
| 2025-10-23 | 316.00 | 334.00 | 308.00 | 330.00 | 330.00 | 8,149,200 |
| 2025-10-22 | 322.00 | 330.00 | 310.00 | 314.00 | 314.00 | 4,012,100 |
| 2025-10-21 | 338.00 | 338.00 | 308.00 | 322.00 | 322.00 | 16,768,600 |
| 2025-10-20 | 342.00 | 342.00 | 308.00 | 322.00 | 322.00 | 6,473,500 |
| 2025-10-17 | 340.00 | 374.00 | 292.00 | 344.00 | 344.00 | 47,307,700 |
| 2025-10-16 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 4,732,300 |
| 2025-10-15 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 14,651,900 |
| 2025-10-14 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 164,600 |
| 2025-10-13 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 4,190,300 |
| 2025-10-10 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 3,404,000 |
| 2025-10-09 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 5,015,800 |
| 2025-10-08 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 8,219,400 |
| 2025-10-07 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-10-06 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-10-03 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-10-02 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-10-01 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-09-30 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-09-29 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-09-26 | 314.00 | 352.00 | 296.00 | 322.00 | 322.00 | 42,888,100 |
| 2025-09-25 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-09-24 | 278.00 | 336.00 | 264.00 | 314.00 | 314.00 | 88,461,100 |
| 2025-09-23 | 262.00 | 280.00 | 252.00 | 272.00 | 272.00 | 19,749,300 |
| 2025-09-22 | 254.00 | 260.00 | 248.00 | 260.00 | 260.00 | 11,344,700 |
| 2025-09-19 | 246.00 | 254.00 | 242.00 | 252.00 | 252.00 | 9,456,900 |
| 2025-09-18 | 258.00 | 258.00 | 228.00 | 246.00 | 246.00 | 18,334,000 |
| 2025-09-17 | 260.00 | 282.00 | 240.00 | 256.00 | 256.00 | 104,410,400 |
| 2025-09-16 | 169.00 | 228.00 | 167.00 | 228.00 | 228.00 | 119,960,900 |
| 2025-09-15 | 173.00 | 174.00 | 165.00 | 169.00 | 169.00 | 17,170,000 |
| 2025-09-12 | 153.00 | 176.00 | 150.00 | 171.00 | 171.00 | 33,785,700 |
| 2025-09-11 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 406,400 |
| 2025-09-10 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 1,164,600 |
| 2025-09-09 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 3,326,200 |
| 2025-09-08 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1,172,900 |
| 2025-09-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-09-04 | 151.00 | 156.00 | 150.00 | 150.00 | 150.00 | 598,000 |
| 2025-09-03 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 752,900 |
| 2025-09-02 | 144.00 | 156.00 | 144.00 | 148.00 | 148.00 | 2,126,100 |
| 2025-09-01 | 141.00 | 148.00 | 131.00 | 144.00 | 144.00 | 2,337,300 |
| 2025-08-29 | 150.00 | 154.00 | 140.00 | 150.00 | 150.00 | 5,862,200 |
| 2025-08-28 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | 3,242,200 |
| 2025-08-27 | 155.00 | 159.00 | 148.00 | 156.00 | 156.00 | 6,539,600 |
| 2025-08-26 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | 4,437,300 |
| 2025-08-25 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 4,253,400 |
| 2025-08-22 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 3,193,900 |
| 2025-08-21 | 163.00 | 166.00 | 154.00 | 161.00 | 161.00 | 7,355,800 |
| 2025-08-20 | 170.00 | 173.00 | 158.00 | 161.00 | 161.00 | 11,299,000 |
| 2025-08-19 | 164.00 | 180.00 | 162.00 | 168.00 | 168.00 | 33,201,100 |
| 2025-08-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-08-15 | 150.00 | 170.00 | 147.00 | 161.00 | 161.00 | 41,089,600 |
| 2025-08-14 | 147.00 | 148.00 | 140.00 | 144.00 | 144.00 | 6,922,400 |
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.