Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2022-05-11 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 200 |
| 2022-05-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-05-09 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-28 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2022-04-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-25 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 300 |
| 2022-04-22 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 400 |
| 2022-04-21 | 12,000.00 | 12,000.00 | 11,325.00 | 12,000.00 | 12,000.00 | 2,900 |
| 2022-04-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-04-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2022-04-13 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0 |
| 2022-04-12 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0 |
| 2022-04-11 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0 |
| 2022-04-08 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0 |
| 2022-04-07 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0 |
| 2022-04-06 | 11,975.00 | 12,025.00 | 11,975.00 | 12,025.00 | 12,025.00 | 400 |
| 2022-04-05 | 12,025.00 | 12,025.00 | 11,375.00 | 11,975.00 | 11,975.00 | 500 |
| 2022-04-04 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-04-01 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 100 |
| 2022-03-31 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-30 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 200 |
| 2022-03-29 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 500 |
| 2022-03-28 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-25 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-24 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-23 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-22 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-21 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-18 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-17 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 100 |
| 2022-03-16 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 200 |
| 2022-03-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-03-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-03-11 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 200 |
| 2022-03-10 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 900 |
| 2022-03-09 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-03-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-03-07 | 11,250.00 | 12,000.00 | 11,225.00 | 12,000.00 | 12,000.00 | 800 |
| 2022-03-04 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-02 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-03-01 | 11,800.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 300 |
| 2022-02-25 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-02-24 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0 |
| 2022-02-23 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 100 |
| 2022-02-22 | 12,175.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2,300 |
| 2022-02-21 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2022-02-18 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 1,400 |
| 2022-02-17 | 12,000.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 3,500 |
| 2022-02-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2022-02-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 200 |
| 2022-02-14 | 12,300.00 | 12,300.00 | 11,475.00 | 11,475.00 | 11,475.00 | 1,400 |
| 2022-02-11 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0 |
| 2022-02-10 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0 |
| 2022-02-09 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 3,000 |
| 2022-02-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2022-02-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 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.