PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 147.00 | 154.00 | 142.00 | 147.00 | 147.00 | 17,069,100 |
| 2025-08-12 | 133.00 | 148.00 | 131.00 | 147.00 | 147.00 | 23,859,400 |
| 2025-08-11 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 6,017,800 |
| 2025-08-08 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 952,700 |
| 2025-08-07 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 396,300 |
| 2025-08-06 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 195,800 |
| 2025-08-05 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 270,200 |
| 2025-08-04 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 680,700 |
| 2025-08-01 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 621,400 |
| 2025-07-31 | 127.00 | 132.00 | 123.00 | 125.00 | 125.00 | 1,437,900 |
| 2025-07-30 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1,123,200 |
| 2025-07-29 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 483,000 |
| 2025-07-28 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 466,000 |
| 2025-07-25 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 747,300 |
| 2025-07-24 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,174,400 |
| 2025-07-23 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 814,300 |
| 2025-07-22 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 604,000 |
| 2025-07-21 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,800,300 |
| 2025-07-18 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 1,685,300 |
| 2025-07-17 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2,503,100 |
| 2025-07-16 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1,823,100 |
| 2025-07-15 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,248,200 |
| 2025-07-14 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 2,318,000 |
| 2025-07-11 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 158,200 |
| 2025-07-10 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 354,700 |
| 2025-07-09 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 436,600 |
| 2025-07-08 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 964,600 |
| 2025-07-07 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 582,400 |
| 2025-07-04 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 789,600 |
| 2025-07-03 | 120.00 | 129.00 | 119.00 | 125.00 | 125.00 | 1,594,100 |
| 2025-07-02 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,392,300 |
| 2025-07-01 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 356,100 |
| 2025-06-30 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,515,700 |
| 2025-06-26 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 452,100 |
| 2025-06-25 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 764,800 |
| 2025-06-24 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,371,400 |
| 2025-06-23 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 1,404,600 |
| 2025-06-20 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1,596,200 |
| 2025-06-19 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1,702,300 |
| 2025-06-18 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,087,400 |
| 2025-06-17 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 709,700 |
| 2025-06-16 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2,988,800 |
| 2025-06-13 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 2,016,200 |
| 2025-06-12 | 128.00 | 134.00 | 125.00 | 132.00 | 132.00 | 5,444,300 |
| 2025-06-11 | 127.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1,697,100 |
| 2025-06-10 | 122.00 | 126.00 | 117.00 | 126.00 | 126.00 | 18,522,500 |
| 2025-06-05 | 115.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1,654,700 |
| 2025-06-04 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | 1,527,200 |
| 2025-06-03 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 504,900 |
| 2025-06-02 | 122.00 | 125.00 | 118.00 | 123.00 | 123.00 | 1,500,600 |
| 2025-05-28 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 174,300 |
| 2025-05-27 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,501,800 |
| 2025-05-26 | 125.00 | 128.00 | 120.00 | 124.00 | 124.00 | 3,519,800 |
| 2025-05-23 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,982,500 |
| 2025-05-22 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1,731,200 |
| 2025-05-21 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,212,100 |
| 2025-05-20 | 118.00 | 121.00 | 115.00 | 119.00 | 119.00 | 1,993,200 |
| 2025-05-19 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,391,100 |
| 2025-05-16 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 1,213,000 |
| 2025-05-15 | 115.00 | 124.00 | 114.00 | 121.00 | 121.00 | 6,475,500 |
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.