Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 5,200 |
| 2024-08-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-08-05 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 2,200 |
| 2024-08-02 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 900 |
| 2024-08-01 | 14,325.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 11,900 |
| 2024-07-31 | 14,450.00 | 14,450.00 | 14,225.00 | 14,450.00 | 14,450.00 | 1,900 |
| 2024-07-30 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-07-29 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,600 |
| 2024-07-26 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,200 |
| 2024-07-25 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,000 |
| 2024-07-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-07-23 | 14,600.00 | 14,600.00 | 14,475.00 | 14,600.00 | 14,600.00 | 1,600 |
| 2024-07-22 | 14,475.00 | 14,600.00 | 14,475.00 | 14,600.00 | 14,600.00 | 8,000 |
| 2024-07-19 | 14,475.00 | 14,700.00 | 14,475.00 | 14,600.00 | 14,600.00 | 20,300 |
| 2024-07-18 | 14,600.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 18,900 |
| 2024-07-17 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 17,200 |
| 2024-07-16 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,300 |
| 2024-07-15 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-07-12 | 14,425.00 | 14,625.00 | 14,425.00 | 14,600.00 | 14,600.00 | 3,200 |
| 2024-07-11 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 700 |
| 2024-07-10 | 14,575.00 | 14,600.00 | 14,575.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2024-07-09 | 14,600.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 2,000 |
| 2024-07-08 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 4,400 |
| 2024-07-05 | 14,400.00 | 14,600.00 | 14,325.00 | 14,600.00 | 14,600.00 | 24,100 |
| 2024-07-04 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 800 |
| 2024-07-03 | 14,375.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 5,200 |
| 2024-07-02 | 14,350.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 8,500 |
| 2024-07-01 | 14,600.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 25,500 |
| 2024-06-28 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 18,400 |
| 2024-06-27 | 14,525.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 3,600 |
| 2024-06-26 | 14,725.00 | 14,925.00 | 14,425.00 | 14,525.00 | 14,525.00 | 6,500 |
| 2024-06-25 | 14,850.00 | 14,850.00 | 14,725.00 | 14,725.00 | 14,725.00 | 200 |
| 2024-06-24 | 14,700.00 | 15,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 5,000 |
| 2024-06-21 | 16,300.00 | 16,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2,700 |
| 2024-06-20 | 16,000.00 | 16,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | 700 |
| 2024-06-19 | 14,750.00 | 14,825.00 | 14,350.00 | 14,575.00 | 14,575.00 | 22,400 |
| 2024-06-14 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-06-13 | 14,225.00 | 15,750.00 | 14,225.00 | 14,600.00 | 14,600.00 | 7,400 |
| 2024-06-12 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2024-06-11 | 14,325.00 | 14,600.00 | 14,325.00 | 14,600.00 | 14,600.00 | 5,200 |
| 2024-06-10 | 14,350.00 | 14,575.00 | 14,350.00 | 14,575.00 | 14,575.00 | 1,200 |
| 2024-06-07 | 15,050.00 | 15,050.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,700 |
| 2024-06-06 | 15,400.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 3,100 |
| 2024-06-05 | 14,875.00 | 15,500.00 | 14,875.00 | 15,400.00 | 15,400.00 | 1,000 |
| 2024-06-04 | 14,600.00 | 15,100.00 | 14,200.00 | 14,775.00 | 14,775.00 | 900 |
| 2024-06-03 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-05-31 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 5,700 |
| 2024-05-30 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-05-29 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,000 |
| 2024-05-28 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5,500 |
| 2024-05-27 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-05-22 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | 400 |
| 2024-05-21 | 14,500.00 | 14,725.00 | 14,500.00 | 14,675.00 | 14,675.00 | 800 |
| 2024-05-20 | 15,250.00 | 15,500.00 | 14,025.00 | 14,400.00 | 14,400.00 | 3,800 |
| 2024-05-17 | 14,450.00 | 15,200.00 | 14,450.00 | 15,100.00 | 15,100.00 | 2,900 |
| 2024-05-16 | 14,250.00 | 15,150.00 | 14,225.00 | 14,225.00 | 14,225.00 | 800 |
| 2024-05-15 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-05-14 | 15,050.00 | 15,250.00 | 14,200.00 | 14,200.00 | 14,200.00 | 400 |
| 2024-05-13 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-05-08 | 14,275.00 | 14,600.00 | 14,275.00 | 14,600.00 | 14,600.00 | 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.