Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-01-25 | 12,550.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,600.00 | 200 |
| 2023-01-24 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0 |
| 2023-01-20 | 12,550.00 | 12,575.00 | 12,050.00 | 12,550.00 | 12,550.00 | 400 |
| 2023-01-19 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0 |
| 2023-01-18 | 12,550.00 | 12,550.00 | 12,050.00 | 12,550.00 | 12,550.00 | 4,500 |
| 2023-01-17 | 12,550.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 1,800 |
| 2023-01-16 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 200 |
| 2023-01-13 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 100 |
| 2023-01-12 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 300 |
| 2023-01-11 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 200 |
| 2023-01-10 | 11,850.00 | 12,550.00 | 11,825.00 | 12,550.00 | 12,550.00 | 900 |
| 2023-01-09 | 12,150.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 6,400 |
| 2023-01-06 | 12,525.00 | 12,775.00 | 12,150.00 | 12,150.00 | 12,150.00 | 6,900 |
| 2023-01-05 | 12,800.00 | 12,800.00 | 12,100.00 | 12,525.00 | 12,525.00 | 1,000 |
| 2023-01-04 | 12,775.00 | 12,800.00 | 12,000.00 | 12,550.00 | 12,550.00 | 1,000 |
| 2023-01-03 | 12,100.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 600 |
| 2023-01-02 | 12,800.00 | 12,800.00 | 12,050.00 | 12,550.00 | 12,550.00 | 600 |
| 2022-12-30 | 12,475.00 | 12,650.00 | 12,000.00 | 12,550.00 | 12,550.00 | 1,700 |
| 2022-12-29 | 12,475.00 | 12,475.00 | 11,775.00 | 12,450.00 | 12,450.00 | 6,600 |
| 2022-12-28 | 12,500.00 | 12,550.00 | 11,825.00 | 12,450.00 | 12,450.00 | 9,900 |
| 2022-12-27 | 12,275.00 | 12,425.00 | 11,850.00 | 12,425.00 | 12,425.00 | 14,600 |
| 2022-12-26 | 11,725.00 | 12,000.00 | 11,725.00 | 11,925.00 | 11,925.00 | 2,200 |
| 2022-12-23 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 300 |
| 2022-12-22 | 11,725.00 | 12,450.00 | 11,600.00 | 12,450.00 | 12,450.00 | 21,000 |
| 2022-12-21 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-20 | 12,500.00 | 12,500.00 | 12,450.00 | 12,450.00 | 12,450.00 | 200 |
| 2022-12-19 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-16 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-15 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-14 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-13 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-12 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-09 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 100 |
| 2022-12-08 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-07 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2022-12-06 | 12,400.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | 600 |
| 2022-12-05 | 11,600.00 | 12,400.00 | 11,575.00 | 12,400.00 | 12,400.00 | 2,000 |
| 2022-12-02 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-12-01 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-30 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 4,100 |
| 2022-11-29 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-28 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-25 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,200 |
| 2022-11-24 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0 |
| 2022-11-23 | 12,250.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 7,300 |
| 2022-11-22 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 4,100 |
| 2022-11-21 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-18 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-17 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-16 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 500 |
| 2022-11-15 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-14 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-11 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 100 |
| 2022-11-10 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 200 |
| 2022-11-09 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-08 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-07 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 100 |
| 2022-11-04 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2022-11-03 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 100 |
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.