PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 115.00 | 124.00 | 114.00 | 121.00 | 121.00 | 6,475,500 |
| 2025-05-14 | 116.00 | 119.00 | 114.00 | 114.00 | 114.00 | 1,290,600 |
| 2025-05-09 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | 618,800 |
| 2025-05-08 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 779,200 |
| 2025-05-07 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | 1,745,500 |
| 2025-05-06 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | 3,375,500 |
| 2025-05-05 | 113.00 | 122.00 | 112.00 | 122.00 | 122.00 | 29,857,200 |
| 2025-05-02 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 407,600 |
| 2025-04-30 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,927,400 |
| 2025-04-29 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,557,800 |
| 2025-04-28 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,517,100 |
| 2025-04-25 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 481,400 |
| 2025-04-24 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 381,400 |
| 2025-04-23 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 177,500 |
| 2025-04-22 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 438,800 |
| 2025-04-21 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 949,800 |
| 2025-04-17 | 109.00 | 113.00 | 105.00 | 112.00 | 112.00 | 1,038,300 |
| 2025-04-16 | 107.00 | 115.00 | 107.00 | 109.00 | 109.00 | 2,511,600 |
| 2025-04-15 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 533,900 |
| 2025-04-14 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 218,600 |
| 2025-04-11 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 539,800 |
| 2025-04-10 | 111.00 | 111.00 | 101.00 | 107.00 | 107.00 | 18,919,900 |
| 2025-04-09 | 108.00 | 108.00 | 101.00 | 105.00 | 105.00 | 299,800 |
| 2025-04-08 | 107.00 | 107.00 | 99.000 | 107.00 | 107.00 | 1,283,300 |
| 2025-03-27 | 106.00 | 110.00 | 103.00 | 109.00 | 109.00 | 16,518,600 |
| 2025-03-26 | 107.00 | 107.00 | 100.00 | 106.00 | 106.00 | 536,800 |
| 2025-03-25 | 108.00 | 111.00 | 105.00 | 107.00 | 107.00 | 519,400 |
| 2025-03-24 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 1,548,300 |
| 2025-03-21 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,048,600 |
| 2025-03-20 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 814,500 |
| 2025-03-19 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,835,600 |
| 2025-03-18 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,197,300 |
| 2025-03-17 | 101.00 | 104.00 | 99.000 | 100.00 | 100.00 | 2,360,900 |
| 2025-03-14 | 101.00 | 102.00 | 97.000 | 101.00 | 101.00 | 1,561,600 |
| 2025-03-13 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 975,900 |
| 2025-03-12 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 1,078,000 |
| 2025-03-11 | 100.00 | 106.00 | 98.000 | 100.00 | 100.00 | 3,404,900 |
| 2025-03-10 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,592,100 |
| 2025-03-07 | 102.00 | 106.00 | 99.000 | 106.00 | 106.00 | 1,814,300 |
| 2025-03-06 | 100.00 | 106.00 | 94.000 | 103.00 | 103.00 | 6,196,200 |
| 2025-03-05 | 114.00 | 118.00 | 83.000 | 100.00 | 100.00 | 112,315,800 |
| 2025-03-04 | 122.00 | 122.00 | 110.00 | 114.00 | 114.00 | 5,934,500 |
| 2025-03-03 | 125.00 | 132.00 | 120.00 | 122.00 | 122.00 | 13,754,100 |
| 2025-02-28 | 129.00 | 132.00 | 123.00 | 128.00 | 128.00 | 6,399,000 |
| 2025-02-27 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3,405,300 |
| 2025-02-26 | 123.00 | 128.00 | 122.00 | 128.00 | 128.00 | 1,379,600 |
| 2025-02-25 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2,114,400 |
| 2025-02-24 | 131.00 | 137.00 | 122.00 | 122.00 | 122.00 | 8,176,700 |
| 2025-02-21 | 125.00 | 131.00 | 123.00 | 130.00 | 130.00 | 5,582,200 |
| 2025-02-20 | 116.00 | 126.00 | 116.00 | 125.00 | 125.00 | 7,198,200 |
| 2025-02-19 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 520,600 |
| 2025-02-18 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 723,500 |
| 2025-02-17 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 181,900 |
| 2025-02-14 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 424,800 |
| 2025-02-13 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 612,600 |
| 2025-02-12 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 589,800 |
| 2025-02-11 | 118.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1,124,000 |
| 2025-02-10 | 115.00 | 120.00 | 112.00 | 118.00 | 118.00 | 1,555,200 |
| 2025-02-07 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 948,400 |
| 2025-02-06 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,678,600 |
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.