Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 200 |
| 2023-04-28 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-27 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 12,800.00 | 1,500 |
| 2023-04-26 | 12,550.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | 300 |
| 2023-04-18 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-17 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-14 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 100 |
| 2023-04-13 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-12 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-11 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-04-10 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2,600 |
| 2023-04-06 | 12,725.00 | 12,800.00 | 12,725.00 | 12,800.00 | 12,800.00 | 1,800 |
| 2023-04-05 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-04-04 | 12,800.00 | 12,800.00 | 12,275.00 | 12,750.00 | 12,750.00 | 600 |
| 2023-04-03 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 100 |
| 2023-03-31 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 100 |
| 2023-03-30 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-03-29 | 12,750.00 | 12,750.00 | 12,225.00 | 12,750.00 | 12,750.00 | 700 |
| 2023-03-28 | 12,500.00 | 12,750.00 | 12,375.00 | 12,750.00 | 12,750.00 | 1,200 |
| 2023-03-27 | 12,775.00 | 12,775.00 | 12,150.00 | 12,750.00 | 12,750.00 | 700 |
| 2023-03-24 | 12,750.00 | 12,750.00 | 12,025.00 | 12,750.00 | 12,750.00 | 600 |
| 2023-03-21 | 12,500.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 300 |
| 2023-03-20 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-17 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-16 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-15 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-14 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-13 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 700 |
| 2023-03-10 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-09 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-08 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-03-07 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 200 |
| 2023-03-06 | 12,775.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 400 |
| 2023-03-03 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-03-02 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-03-01 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-02-28 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-02-27 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 100 |
| 2023-02-24 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-02-23 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0 |
| 2023-02-22 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,400 |
| 2023-02-21 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-20 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-17 | 12,500.00 | 12,600.00 | 11,850.00 | 12,600.00 | 12,600.00 | 1,400 |
| 2023-02-16 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-15 | 12,500.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 2,000 |
| 2023-02-14 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-13 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-10 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-09 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,100 |
| 2023-02-08 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,200 |
| 2023-02-07 | 12,500.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1,400 |
| 2023-02-06 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,200 |
| 2023-02-03 | 12,500.00 | 12,600.00 | 12,475.00 | 12,600.00 | 12,600.00 | 1,400 |
| 2023-02-02 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-02-01 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-01-31 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-01-30 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,100 |
| 2023-01-27 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-01-26 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 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.