Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 21,400.00 | 22,200.00 | 18,950.00 | 19,100.00 | 19,100.00 | 17,800 |
| 2024-01-24 | 18,500.00 | 22,200.00 | 17,750.00 | 21,375.00 | 21,375.00 | 17,900 |
| 2024-01-23 | 16,900.00 | 18,500.00 | 16,900.00 | 18,500.00 | 18,500.00 | 3,400 |
| 2024-01-22 | 15,150.00 | 16,900.00 | 15,150.00 | 16,900.00 | 16,900.00 | 400 |
| 2024-01-19 | 14,500.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | 400 |
| 2024-01-18 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-17 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-12 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-11 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-10 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-03 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-02 | 14,600.00 | 14,600.00 | 13,200.00 | 14,500.00 | 14,500.00 | 1,300 |
| 2023-12-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-28 | 14,000.00 | 14,500.00 | 13,450.00 | 14,500.00 | 14,500.00 | 1,400 |
| 2023-12-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-19 | 13,100.00 | 14,500.00 | 12,775.00 | 14,500.00 | 14,500.00 | 4,900 |
| 2023-12-18 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-13 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-12 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 200 |
| 2023-12-11 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,400 |
| 2023-12-08 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 200 |
| 2023-12-07 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2023-12-04 | 13,550.00 | 14,500.00 | 13,550.00 | 14,500.00 | 14,500.00 | 184,600 |
| 2023-12-01 | 14,225.00 | 14,225.00 | 13,575.00 | 13,575.00 | 13,575.00 | 700 |
| 2023-11-30 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-29 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-28 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-27 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-24 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-23 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-22 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-21 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-20 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-17 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-16 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0 |
| 2023-11-15 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 100 |
| 2023-11-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-11-13 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-11-10 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-11-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-11-08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 300 |
| 2023-11-07 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 200 |
| 2023-11-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 300 |
| 2023-11-03 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 200 |
| 2023-11-02 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 400 |
| 2023-11-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 300 |
| 2023-10-31 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 300 |
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.