Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 14,475.00 | 14,475.00 | 12,250.00 | 14,475.00 | 14,475.00 | 600 |
| 2023-10-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| 2023-10-26 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 600 |
| 2023-10-25 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| 2023-10-24 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 700 |
| 2023-10-23 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 700 |
| 2023-10-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 500 |
| 2023-10-19 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 700 |
| 2023-10-18 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 700 |
| 2023-10-17 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 600 |
| 2023-10-16 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 500 |
| 2023-10-13 | 13,475.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 1,100 |
| 2023-10-12 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 600 |
| 2023-10-11 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 600 |
| 2023-10-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 600 |
| 2023-10-09 | 13,550.00 | 13,550.00 | 13,475.00 | 13,500.00 | 13,500.00 | 7,900 |
| 2023-10-06 | 13,450.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,500.00 | 1,400 |
| 2023-10-05 | 13,350.00 | 13,525.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1,300 |
| 2023-10-04 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 400 |
| 2023-10-03 | 15,400.00 | 15,400.00 | 11,575.00 | 11,575.00 | 11,575.00 | 600 |
| 2023-10-02 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2023-09-29 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2023-09-27 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 200 |
| 2023-09-26 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2023-09-25 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 300 |
| 2023-09-22 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-21 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-20 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-19 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-18 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-14 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-13 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-12 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-11 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-08 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-06 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-05 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-04 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-09-01 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-31 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-30 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 20,700 |
| 2023-08-29 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,100 |
| 2023-08-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-25 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2023-08-24 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-23 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-22 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-21 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-18 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-16 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2023-08-14 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2023-08-11 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-10 | 12,925.00 | 12,925.00 | 12,900.00 | 12,900.00 | 12,900.00 | 200 |
| 2023-08-09 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-08 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-08-07 | 12,925.00 | 12,925.00 | 12,900.00 | 12,900.00 | 12,900.00 | 400 |
| 2023-08-04 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
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.