PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,502,400 |
| 2025-02-04 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 3,771,500 |
| 2025-02-03 | 120.00 | 126.00 | 113.00 | 114.00 | 114.00 | 8,393,900 |
| 2025-01-31 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 3,269,500 |
| 2025-01-30 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | 1,691,600 |
| 2025-01-24 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 18,555,100 |
| 2025-01-23 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,101,700 |
| 2025-01-22 | 121.00 | 128.00 | 117.00 | 120.00 | 120.00 | 68,883,600 |
| 2025-01-21 | 134.00 | 138.00 | 116.00 | 120.00 | 120.00 | 57,709,700 |
| 2025-01-20 | 113.00 | 136.00 | 112.00 | 131.00 | 131.00 | 26,000,800 |
| 2025-01-17 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,202,600 |
| 2025-01-16 | 109.00 | 115.00 | 108.00 | 115.00 | 115.00 | 456,100 |
| 2025-01-15 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 323,900 |
| 2025-01-14 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 846,300 |
| 2025-01-13 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,077,300 |
| 2025-01-10 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 279,700 |
| 2025-01-09 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | 831,600 |
| 2025-01-08 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 179,700 |
| 2025-01-07 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 997,600 |
| 2025-01-06 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | 1,668,700 |
| 2025-01-03 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,560,100 |
| 2025-01-02 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 316,500 |
| 2024-12-30 | 110.00 | 120.00 | 107.00 | 115.00 | 115.00 | 2,555,900 |
| 2024-12-27 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 895,700 |
| 2024-12-24 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 552,000 |
| 2024-12-23 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 794,600 |
| 2024-12-20 | 116.00 | 119.00 | 112.00 | 115.00 | 115.00 | 896,300 |
| 2024-12-19 | 118.00 | 138.00 | 110.00 | 118.00 | 118.00 | 12,844,200 |
| 2024-12-18 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,031,900 |
| 2024-12-17 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 733,800 |
| 2024-12-16 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 1,349,800 |
| 2024-12-13 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 980,100 |
| 2024-12-12 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 937,100 |
| 2024-12-11 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 679,100 |
| 2024-12-10 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,204,100 |
| 2024-12-09 | 122.00 | 126.00 | 120.00 | 125.00 | 125.00 | 2,152,400 |
| 2024-12-06 | 119.00 | 128.00 | 116.00 | 122.00 | 122.00 | 5,162,100 |
| 2024-12-05 | 124.00 | 125.00 | 115.00 | 118.00 | 118.00 | 6,204,400 |
| 2024-12-04 | 136.00 | 137.00 | 123.00 | 124.00 | 124.00 | 13,618,800 |
| 2024-12-03 | 148.00 | 148.00 | 139.00 | 139.00 | 139.00 | 6,622,400 |
| 2024-12-02 | 147.00 | 148.00 | 140.00 | 148.00 | 148.00 | 6,213,300 |
| 2024-11-29 | 146.00 | 150.00 | 142.00 | 147.00 | 147.00 | 5,663,300 |
| 2024-11-28 | 202.00 | 202.00 | 143.00 | 148.00 | 148.00 | 21,420,300 |
| 2024-11-26 | 151.00 | 154.00 | 145.00 | 151.00 | 151.00 | 13,881,200 |
| 2024-11-25 | 148.00 | 155.00 | 143.00 | 150.00 | 150.00 | 32,169,600 |
| 2024-11-22 | 140.00 | 149.00 | 138.00 | 147.00 | 147.00 | 19,459,400 |
| 2024-11-21 | 145.00 | 150.00 | 135.00 | 140.00 | 140.00 | 29,685,200 |
| 2024-11-20 | 135.00 | 148.00 | 132.00 | 144.00 | 144.00 | 36,743,200 |
| 2024-11-19 | 134.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3,269,200 |
| 2024-11-18 | 143.00 | 145.00 | 131.00 | 134.00 | 134.00 | 10,638,500 |
| 2024-11-15 | 135.00 | 145.00 | 132.00 | 141.00 | 141.00 | 32,266,500 |
| 2024-11-14 | 141.00 | 145.00 | 130.00 | 135.00 | 135.00 | 29,809,700 |
| 2024-11-13 | 127.00 | 142.00 | 122.00 | 141.00 | 141.00 | 65,039,100 |
| 2024-11-12 | 123.00 | 127.00 | 114.00 | 127.00 | 127.00 | 8,828,500 |
| 2024-11-11 | 129.00 | 129.00 | 114.00 | 123.00 | 123.00 | 5,614,900 |
| 2024-11-08 | 122.00 | 129.00 | 113.00 | 128.00 | 128.00 | 12,062,500 |
| 2024-11-07 | 127.00 | 129.00 | 122.00 | 122.00 | 122.00 | 4,100,400 |
| 2024-11-06 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 3,015,700 |
| 2024-11-05 | 137.00 | 137.00 | 128.00 | 131.00 | 131.00 | 8,178,100 |
| 2024-11-04 | 136.00 | 140.00 | 131.00 | 137.00 | 137.00 | 10,235,600 |
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.