PT Sinergi Multi Lestarindo Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 87,900 |
| 2026-10-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-10-14 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-10-13 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-10-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-10-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-10-08 | 318.00 | 344.00 | 312.00 | 340.00 | 340.00 | 95,144,700 |
| 2026-10-07 | 324.00 | 324.00 | 306.00 | 316.00 | 316.00 | 35,078,200 |
| 2026-10-06 | 310.00 | 324.00 | 298.00 | 320.00 | 320.00 | 89,007,600 |
| 2026-10-05 | 304.00 | 310.00 | 292.00 | 308.00 | 308.00 | 68,966,400 |
| 2026-10-02 | 286.00 | 304.00 | 278.00 | 302.00 | 302.00 | 90,394,800 |
| 2026-10-01 | 296.00 | 310.00 | 266.00 | 284.00 | 284.00 | 71,835,800 |
| 2026-09-30 | 268.00 | 296.00 | 256.00 | 296.00 | 296.00 | 84,053,200 |
| 2026-09-29 | 246.00 | 264.00 | 230.00 | 260.00 | 260.00 | 28,205,600 |
| 2026-09-28 | 282.00 | 284.00 | 242.00 | 250.00 | 250.00 | 17,582,600 |
| 2026-09-25 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-09-24 | 268.00 | 298.00 | 246.00 | 282.00 | 282.00 | 44,440,500 |
| 2026-09-23 | 230.00 | 276.00 | 228.00 | 266.00 | 266.00 | 103,390,300 |
| 2026-09-22 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | 27,897,000 |
| 2026-09-21 | 210.00 | 228.00 | 208.00 | 222.00 | 222.00 | 35,520,600 |
| 2026-09-18 | 214.00 | 224.00 | 208.00 | 210.00 | 210.00 | 20,025,500 |
| 2026-09-17 | 222.00 | 222.00 | 202.00 | 214.00 | 214.00 | 16,431,000 |
| 2026-09-16 | 220.00 | 226.00 | 206.00 | 214.00 | 214.00 | 29,792,500 |
| 2026-09-15 | 208.00 | 226.00 | 200.00 | 220.00 | 220.00 | 60,795,100 |
| 2026-09-14 | 185.00 | 212.00 | 183.00 | 206.00 | 206.00 | 68,750,500 |
| 2026-09-11 | 191.00 | 191.00 | 182.00 | 185.00 | 185.00 | 19,413,200 |
| 2026-09-10 | 197.00 | 202.00 | 189.00 | 191.00 | 191.00 | 26,943,400 |
| 2026-09-09 | 191.00 | 197.00 | 187.00 | 196.00 | 196.00 | 41,838,300 |
| 2026-09-08 | 194.00 | 198.00 | 187.00 | 190.00 | 190.00 | 33,912,400 |
| 2026-09-07 | 194.00 | 198.00 | 188.00 | 192.00 | 192.00 | 25,906,900 |
| 2026-09-04 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 39,120,400 |
| 2026-09-03 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 57,820,100 |
| 2026-09-02 | 177.00 | 183.00 | 174.00 | 182.00 | 182.00 | 42,146,200 |
| 2026-09-01 | 179.00 | 188.00 | 172.00 | 177.00 | 177.00 | 28,414,200 |
| 2026-08-31 | 165.00 | 185.00 | 164.00 | 179.00 | 179.00 | 35,316,200 |
| 2026-08-28 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | 20,905,800 |
| 2026-08-27 | 157.00 | 165.00 | 149.00 | 165.00 | 165.00 | 19,287,700 |
| 2026-08-26 | 154.00 | 166.00 | 148.00 | 156.00 | 156.00 | 26,923,800 |
| 2026-08-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-08-24 | 157.00 | 157.00 | 146.00 | 154.00 | 154.00 | 22,691,800 |
| 2026-08-21 | 174.00 | 174.00 | 155.00 | 157.00 | 157.00 | 22,469,300 |
| 2026-08-20 | 165.00 | 178.00 | 164.00 | 172.00 | 172.00 | 24,251,300 |
| 2026-08-19 | 167.00 | 167.00 | 153.00 | 163.00 | 163.00 | 23,117,100 |
| 2026-08-18 | 166.00 | 179.00 | 164.00 | 172.00 | 172.00 | 22,143,700 |
| 2026-08-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-14 | 174.00 | 174.00 | 164.00 | 168.00 | 168.00 | 19,736,600 |
| 2026-08-13 | 184.00 | 184.00 | 174.00 | 177.00 | 177.00 | 19,885,900 |
| 2026-08-12 | 171.00 | 182.00 | 165.00 | 178.00 | 178.00 | 17,646,800 |
| 2026-08-11 | 170.00 | 174.00 | 164.00 | 169.00 | 169.00 | 21,460,000 |
| 2026-08-10 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 19,957,900 |
| 2026-08-07 | 175.00 | 179.00 | 161.00 | 164.00 | 164.00 | 16,932,400 |
| 2026-08-06 | 176.00 | 177.00 | 170.00 | 175.00 | 175.00 | 19,713,700 |
| 2026-08-05 | 162.00 | 177.00 | 155.00 | 176.00 | 176.00 | 21,666,100 |
| 2026-08-04 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 8,811,700 |
| 2026-08-03 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 10,640,700 |
| 2026-07-31 | 157.00 | 161.00 | 155.00 | 157.00 | 157.00 | 8,190,300 |
| 2026-07-30 | 153.00 | 158.00 | 145.00 | 158.00 | 158.00 | 8,592,600 |
| 2026-07-29 | 158.00 | 159.00 | 151.00 | 154.00 | 154.00 | 7,972,800 |
| 2026-07-28 | 159.00 | 162.00 | 154.00 | 159.00 | 159.00 | 9,705,900 |
| 2026-07-27 | 142.00 | 165.00 | 138.00 | 159.00 | 159.00 | 16,946,600 |
Page 1 of 12 · 671 trading daysOlder →
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.