Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13,775.00 | 14,275.00 | 13,775.00 | 14,275.00 | 14,275.00 | 300 |
| 2024-05-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,800 |
| 2024-05-03 | 14,700.00 | 14,700.00 | 13,900.00 | 14,475.00 | 14,475.00 | 16,200 |
| 2024-05-02 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-04-30 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-04-29 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-04-26 | 13,375.00 | 14,600.00 | 13,375.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-04-25 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-04-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-04-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-04-22 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 700 |
| 2024-04-19 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-04-18 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-04-17 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,500 |
| 2024-04-16 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-04-05 | 14,400.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 1,900 |
| 2024-04-04 | 13,775.00 | 14,600.00 | 13,775.00 | 14,600.00 | 14,600.00 | 3,000 |
| 2024-04-03 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 600 |
| 2024-04-02 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,700 |
| 2024-04-01 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1,200 |
| 2024-03-28 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 800 |
| 2024-03-27 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 500 |
| 2024-03-26 | 14,975.00 | 14,975.00 | 14,050.00 | 14,600.00 | 14,600.00 | 1,000 |
| 2024-03-25 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,000 |
| 2024-03-22 | 15,000.00 | 15,000.00 | 14,325.00 | 14,775.00 | 14,775.00 | 400 |
| 2024-03-21 | 14,600.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 1,400 |
| 2024-03-20 | 14,475.00 | 14,600.00 | 14,475.00 | 14,600.00 | 14,600.00 | 500 |
| 2024-03-19 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 600 |
| 2024-03-18 | 14,450.00 | 14,600.00 | 14,325.00 | 14,600.00 | 14,600.00 | 2,400 |
| 2024-03-15 | 14,475.00 | 15,275.00 | 14,475.00 | 14,475.00 | 14,475.00 | 2,100 |
| 2024-03-14 | 14,325.00 | 15,475.00 | 14,325.00 | 14,600.00 | 14,600.00 | 1,400 |
| 2024-03-13 | 14,325.00 | 15,750.00 | 14,325.00 | 14,575.00 | 14,575.00 | 5,500 |
| 2024-03-08 | 14,500.00 | 14,550.00 | 14,450.00 | 14,550.00 | 14,550.00 | 1,500 |
| 2024-03-07 | 14,375.00 | 14,525.00 | 14,350.00 | 14,525.00 | 14,525.00 | 700 |
| 2024-03-06 | 14,325.00 | 14,525.00 | 14,300.00 | 14,525.00 | 14,525.00 | 24,800 |
| 2024-03-05 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1,700 |
| 2024-03-04 | 14,225.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 2,600 |
| 2024-03-01 | 14,300.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 51,000 |
| 2024-02-29 | 14,275.00 | 14,500.00 | 14,275.00 | 14,500.00 | 14,500.00 | 2,400 |
| 2024-02-28 | 14,225.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 1,900 |
| 2024-02-27 | 14,300.00 | 14,500.00 | 14,275.00 | 14,500.00 | 14,500.00 | 18,500 |
| 2024-02-26 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 108,400 |
| 2024-02-23 | 14,450.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,450.00 | 16,300 |
| 2024-02-22 | 14,450.00 | 14,475.00 | 14,100.00 | 14,475.00 | 14,475.00 | 71,900 |
| 2024-02-21 | 14,275.00 | 14,500.00 | 14,050.00 | 14,500.00 | 14,500.00 | 75,700 |
| 2024-02-20 | 14,475.00 | 14,475.00 | 13,875.00 | 14,475.00 | 14,475.00 | 219,800 |
| 2024-02-19 | 14,075.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 178,000 |
| 2024-02-16 | 14,075.00 | 14,350.00 | 14,075.00 | 14,075.00 | 14,075.00 | 116,400 |
| 2024-02-15 | 13,975.00 | 14,500.00 | 13,850.00 | 14,500.00 | 14,500.00 | 7,900 |
| 2024-02-13 | 14,475.00 | 14,475.00 | 13,925.00 | 14,475.00 | 14,475.00 | 8,700 |
| 2024-02-12 | 14,825.00 | 15,200.00 | 13,800.00 | 14,475.00 | 14,475.00 | 21,800 |
| 2024-02-07 | 14,700.00 | 15,350.00 | 14,225.00 | 14,825.00 | 14,825.00 | 6,800 |
| 2024-02-06 | 14,225.00 | 15,500.00 | 13,750.00 | 14,700.00 | 14,700.00 | 16,400 |
| 2024-02-05 | 14,250.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 7,700 |
| 2024-02-02 | 14,675.00 | 15,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 21,700 |
| 2024-02-01 | 16,100.00 | 17,250.00 | 14,000.00 | 14,675.00 | 14,675.00 | 39,800 |
| 2024-01-31 | 17,000.00 | 18,500.00 | 15,100.00 | 16,150.00 | 16,150.00 | 49,100 |
| 2024-01-30 | 18,650.00 | 18,650.00 | 16,400.00 | 16,400.00 | 16,400.00 | 23,000 |
| 2024-01-29 | 22,000.00 | 22,025.00 | 18,600.00 | 18,625.00 | 18,625.00 | 39,200 |
| 2024-01-26 | 19,100.00 | 22,000.00 | 19,100.00 | 21,000.00 | 21,000.00 | 26,600 |
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.