PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 129.00 | 136.00 | 126.00 | 136.00 | 136.00 | 44,691,000 |
| 2024-10-31 | 132.00 | 134.00 | 125.00 | 130.00 | 130.00 | 6,617,600 |
| 2024-10-30 | 128.00 | 133.00 | 122.00 | 133.00 | 133.00 | 6,721,100 |
| 2024-10-29 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 2,629,600 |
| 2024-10-28 | 139.00 | 144.00 | 122.00 | 131.00 | 131.00 | 25,196,900 |
| 2024-10-25 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 14,372,400 |
| 2024-10-24 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 11,925,700 |
| 2024-10-23 | 118.00 | 131.00 | 118.00 | 128.00 | 128.00 | 9,127,100 |
| 2024-10-22 | 125.00 | 140.00 | 121.00 | 124.00 | 124.00 | 59,308,600 |
| 2024-10-21 | 114.00 | 125.00 | 112.00 | 125.00 | 125.00 | 11,785,100 |
| 2024-10-18 | 119.00 | 124.00 | 115.00 | 118.00 | 118.00 | 15,583,500 |
| 2024-10-17 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 8,473,100 |
| 2024-10-16 | 122.00 | 122.00 | 101.00 | 115.00 | 115.00 | 39,251,500 |
| 2024-10-15 | 113.00 | 127.00 | 113.00 | 121.00 | 121.00 | 21,780,500 |
| 2024-10-14 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 7,051,200 |
| 2024-10-11 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | 7,749,500 |
| 2024-10-10 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 12,035,800 |
| 2024-10-09 | 111.00 | 115.00 | 108.00 | 110.00 | 110.00 | 15,500,800 |
| 2024-10-08 | 104.00 | 111.00 | 104.00 | 110.00 | 110.00 | 23,378,900 |
| 2024-10-07 | 94.000 | 103.00 | 94.000 | 103.00 | 103.00 | 13,305,800 |
| 2024-10-04 | 100.00 | 118.00 | 97.000 | 98.000 | 98.000 | 94,732,200 |
| 2024-10-03 | 95.000 | 101.00 | 94.000 | 101.00 | 101.00 | 34,719,500 |
| 2024-10-02 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 8,262,700 |
| 2024-10-01 | 92.000 | 95.000 | 90.000 | 93.000 | 93.000 | 7,961,100 |
| 2024-09-30 | 86.000 | 92.000 | 85.000 | 91.000 | 91.000 | 8,811,900 |
| 2024-09-27 | 78.000 | 87.000 | 78.000 | 85.000 | 85.000 | 6,818,300 |
| 2024-09-26 | 86.000 | 88.000 | 86.000 | 86.000 | 86.000 | 3,520,200 |
| 2024-09-25 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 6,271,900 |
| 2024-09-24 | 93.000 | 103.00 | 85.000 | 86.000 | 86.000 | 47,213,600 |
| 2024-09-23 | 89.000 | 93.000 | 89.000 | 92.000 | 92.000 | 5,388,100 |
| 2024-09-20 | 90.000 | 94.000 | 87.000 | 89.000 | 89.000 | 16,997,300 |
| 2024-09-19 | 89.000 | 92.000 | 89.000 | 89.000 | 89.000 | 5,949,400 |
| 2024-09-18 | 90.000 | 94.000 | 88.000 | 88.000 | 88.000 | 11,695,600 |
| 2024-09-17 | 78.000 | 95.000 | 78.000 | 89.000 | 89.000 | 55,373,400 |
| 2024-09-13 | 97.000 | 99.000 | 81.000 | 81.000 | 81.000 | 68,635,900 |
| 2024-09-12 | 75.000 | 98.000 | 73.000 | 96.000 | 96.000 | 131,424,600 |
| 2024-09-11 | 74.000 | 74.000 | 69.000 | 73.000 | 73.000 | 23,349,000 |
| 2024-09-10 | 67.000 | 71.000 | 67.000 | 69.000 | 69.000 | 10,490,600 |
| 2024-09-09 | 63.000 | 68.000 | 63.000 | 67.000 | 67.000 | 4,414,700 |
| 2024-09-06 | 66.000 | 68.000 | 64.000 | 65.000 | 65.000 | 6,954,600 |
| 2024-09-05 | 71.000 | 75.000 | 66.000 | 66.000 | 66.000 | 48,413,100 |
| 2024-09-04 | 65.000 | 74.000 | 64.000 | 71.000 | 71.000 | 45,803,500 |
| 2024-09-03 | 63.000 | 65.000 | 62.000 | 65.000 | 65.000 | 2,294,000 |
| 2024-09-02 | 62.000 | 64.000 | 62.000 | 63.000 | 63.000 | 1,645,500 |
| 2024-08-30 | 63.000 | 64.000 | 62.000 | 62.000 | 62.000 | 2,356,200 |
| 2024-08-29 | 64.000 | 65.000 | 62.000 | 63.000 | 63.000 | 4,336,200 |
| 2024-08-28 | 65.000 | 65.000 | 63.000 | 65.000 | 65.000 | 2,937,800 |
| 2024-08-27 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 3,165,800 |
| 2024-08-26 | 66.000 | 67.000 | 64.000 | 65.000 | 65.000 | 8,535,500 |
| 2024-08-23 | 64.000 | 67.000 | 62.000 | 65.000 | 65.000 | 25,822,100 |
| 2024-08-22 | 61.000 | 68.000 | 61.000 | 64.000 | 64.000 | 24,399,100 |
| 2024-08-21 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 5,163,300 |
| 2024-08-20 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 5,746,200 |
| 2024-08-19 | 63.000 | 65.000 | 60.000 | 61.000 | 61.000 | 13,641,900 |
| 2024-08-16 | 57.000 | 70.000 | 56.000 | 63.000 | 63.000 | 84,065,400 |
| 2024-08-15 | 56.000 | 57.000 | 55.000 | 57.000 | 57.000 | 3,813,900 |
| 2024-08-14 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 1,223,000 |
| 2024-08-13 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 1,005,700 |
| 2024-08-12 | 53.000 | 57.000 | 53.000 | 54.000 | 54.000 | 3,572,100 |
| 2024-08-09 | 53.000 | 55.000 | 53.000 | 53.000 | 53.000 | 1,764,800 |
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.