Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 400 |
| 2026-07-24 | 20,600.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,000 |
| 2026-07-23 | 20,600.00 | 20,600.00 | 20,125.00 | 20,600.00 | 20,600.00 | 2,100 |
| 2026-07-22 | 20,600.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 2,500 |
| 2026-07-21 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0 |
| 2026-07-20 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 200 |
| 2026-07-17 | 20,200.00 | 20,625.00 | 20,200.00 | 20,625.00 | 20,625.00 | 3,100 |
| 2026-07-16 | 20,625.00 | 20,625.00 | 20,625.00 | 20,625.00 | 20,625.00 | 200 |
| 2026-07-15 | 20,650.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 3,000 |
| 2026-07-14 | 21,300.00 | 21,300.00 | 20,000.00 | 20,675.00 | 20,675.00 | 8,700 |
| 2026-07-13 | 21,425.00 | 21,425.00 | 21,425.00 | 21,425.00 | 21,425.00 | 0 |
| 2026-07-10 | 21,500.00 | 21,500.00 | 21,425.00 | 21,425.00 | 21,425.00 | 500 |
| 2026-07-09 | 21,500.00 | 21,500.00 | 21,425.00 | 21,500.00 | 21,500.00 | 400 |
| 2026-07-08 | 21,550.00 | 21,550.00 | 21,500.00 | 21,500.00 | 21,500.00 | 800 |
| 2026-07-07 | 21,600.00 | 21,600.00 | 21,450.00 | 21,550.00 | 21,550.00 | 1,000 |
| 2026-07-06 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0 |
| 2026-07-03 | 21,875.00 | 21,875.00 | 21,275.00 | 21,550.00 | 21,550.00 | 11,700 |
| 2026-07-02 | 21,675.00 | 21,900.00 | 21,225.00 | 21,875.00 | 21,875.00 | 4,500 |
| 2026-07-01 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | 700 |
| 2026-06-30 | 22,000.00 | 22,000.00 | 21,025.00 | 21,875.00 | 21,875.00 | 6,000 |
| 2026-06-29 | 21,875.00 | 22,000.00 | 20,950.00 | 21,875.00 | 21,875.00 | 2,200 |
| 2026-06-26 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | 21,875.00 | 0 |
| 2026-06-25 | 22,125.00 | 22,400.00 | 21,100.00 | 21,875.00 | 21,875.00 | 3,100 |
| 2026-06-24 | 20,300.00 | 21,875.00 | 20,175.00 | 21,875.00 | 21,875.00 | 3,400 |
| 2026-06-23 | 21,425.00 | 21,900.00 | 19,000.00 | 21,900.00 | 21,900.00 | 20,500 |
| 2026-06-22 | 22,850.00 | 22,850.00 | 21,900.00 | 21,900.00 | 21,900.00 | 5,500 |
| 2026-06-19 | 22,925.00 | 22,925.00 | 22,150.00 | 22,875.00 | 22,875.00 | 3,200 |
| 2026-06-18 | 22,975.00 | 24,800.00 | 21,925.00 | 22,950.00 | 22,950.00 | 23,000 |
| 2026-06-17 | 22,500.00 | 23,100.00 | 21,575.00 | 23,100.00 | 23,100.00 | 23,800 |
| 2026-06-16 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 0 |
| 2026-06-15 | 23,300.00 | 23,300.00 | 22,075.00 | 23,150.00 | 23,150.00 | 3,600 |
| 2026-06-12 | 23,500.00 | 23,500.00 | 21,500.00 | 23,500.00 | 23,500.00 | 15,300 |
| 2026-06-11 | 20,500.00 | 24,500.00 | 20,000.00 | 23,500.00 | 23,500.00 | 17,100 |
| 2026-06-10 | 24,050.00 | 24,050.00 | 21,500.00 | 21,500.00 | 21,500.00 | 16,300 |
| 2026-06-09 | 20,975.00 | 24,500.00 | 20,975.00 | 24,000.00 | 24,000.00 | 17,200 |
| 2026-06-08 | 20,000.00 | 21,000.00 | 19,600.00 | 20,975.00 | 20,975.00 | 13,400 |
| 2026-06-05 | 19,250.00 | 20,000.00 | 18,000.00 | 20,000.00 | 20,000.00 | 27,600 |
| 2026-06-04 | 17,975.00 | 19,000.00 | 17,950.00 | 19,000.00 | 19,000.00 | 6,100 |
| 2026-06-03 | 17,975.00 | 17,975.00 | 17,900.00 | 17,975.00 | 17,975.00 | 2,500 |
| 2026-06-02 | 17,975.00 | 18,000.00 | 17,950.00 | 17,975.00 | 17,975.00 | 1,300 |
| 2026-06-01 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 0 |
| 2026-05-29 | 18,050.00 | 18,050.00 | 17,975.00 | 17,975.00 | 17,975.00 | 400 |
| 2026-05-28 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0 |
| 2026-05-27 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0 |
| 2026-05-26 | 17,450.00 | 18,050.00 | 17,450.00 | 18,050.00 | 18,050.00 | 14,600 |
| 2026-05-25 | 17,500.00 | 18,150.00 | 17,350.00 | 18,125.00 | 18,125.00 | 6,400 |
| 2026-05-22 | 18,200.00 | 18,200.00 | 18,175.00 | 18,175.00 | 18,175.00 | 600 |
| 2026-05-21 | 17,900.00 | 18,200.00 | 17,825.00 | 18,200.00 | 18,200.00 | 6,500 |
| 2026-05-20 | 16,625.00 | 18,200.00 | 16,600.00 | 18,200.00 | 18,200.00 | 12,500 |
| 2026-05-19 | 17,750.00 | 17,750.00 | 16,625.00 | 16,775.00 | 16,775.00 | 14,600 |
| 2026-05-18 | 16,800.00 | 17,775.00 | 15,900.00 | 17,775.00 | 17,775.00 | 20,100 |
| 2026-05-15 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 0 |
| 2026-05-14 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 16,975.00 | 0 |
| 2026-05-13 | 16,975.00 | 16,975.00 | 16,300.00 | 16,975.00 | 16,975.00 | 2,300 |
| 2026-05-12 | 16,225.00 | 17,000.00 | 16,225.00 | 16,975.00 | 16,975.00 | 32,600 |
| 2026-05-11 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 1,300 |
| 2026-05-08 | 16,250.00 | 16,250.00 | 15,600.00 | 16,250.00 | 16,250.00 | 23,300 |
| 2026-05-07 | 16,325.00 | 16,325.00 | 15,500.00 | 16,275.00 | 16,275.00 | 9,900 |
| 2026-05-06 | 15,300.00 | 16,350.00 | 14,000.00 | 16,325.00 | 16,325.00 | 33,300 |
| 2026-05-05 | 15,475.00 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 48,700 |
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.