Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-02-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-02-02 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-01-31 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 500 |
| 2022-01-28 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1,500 |
| 2022-01-27 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 600 |
| 2022-01-26 | 11,475.00 | 11,600.00 | 11,475.00 | 11,600.00 | 11,600.00 | 1,400 |
| 2022-01-25 | 11,050.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 1,600 |
| 2022-01-24 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 800 |
| 2022-01-21 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 500 |
| 2022-01-20 | 11,000.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 1,100 |
| 2022-01-19 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-01-18 | 11,000.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 400 |
| 2022-01-17 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-01-14 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0 |
| 2022-01-13 | 11,100.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 1,700 |
| 2022-01-12 | 11,000.00 | 11,025.00 | 10,975.00 | 11,000.00 | 11,000.00 | 1,300 |
| 2022-01-11 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 0 |
| 2022-01-10 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 0 |
| 2022-01-07 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 0 |
| 2022-01-06 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 0 |
| 2022-01-05 | 11,400.00 | 11,775.00 | 11,400.00 | 11,775.00 | 11,775.00 | 1,300 |
| 2022-01-04 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 0 |
| 2022-01-03 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 100 |
| 2021-12-30 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,200 |
| 2021-12-29 | 11,200.00 | 11,775.00 | 11,200.00 | 11,775.00 | 11,775.00 | 1,800 |
| 2021-12-28 | 10,975.00 | 11,200.00 | 10,975.00 | 11,200.00 | 11,200.00 | 300 |
| 2021-12-27 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,500 |
| 2021-12-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2021-12-23 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2021-12-22 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2021-12-21 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| 2021-12-20 | 11,150.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 600 |
| 2021-12-17 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,100 |
| 2021-12-16 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 0 |
| 2021-12-15 | 12,000.00 | 12,000.00 | 11,975.00 | 11,975.00 | 11,975.00 | 200 |
| 2021-12-14 | 13,000.00 | 13,000.00 | 12,100.00 | 12,100.00 | 12,100.00 | 3,900 |
| 2021-12-13 | 11,300.00 | 13,000.00 | 11,300.00 | 13,000.00 | 13,000.00 | 1,400 |
| 2021-12-10 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2021-12-09 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 4,000 |
| 2021-12-08 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 500 |
| 2021-12-07 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2021-12-06 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 300 |
| 2021-12-03 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 200 |
| 2021-12-02 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,000 |
| 2021-12-01 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 300 |
| 2021-11-30 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2021-11-29 | 11,175.00 | 11,200.00 | 11,175.00 | 11,200.00 | 11,200.00 | 1,500 |
| 2021-11-26 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,100 |
| 2021-11-25 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | 11,275.00 | 1,000 |
| 2021-11-24 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2021-11-23 | 11,100.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 800 |
| 2021-11-22 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2021-11-19 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,000 |
| 2021-11-18 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2021-11-17 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,900 |
| 2021-11-16 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 500 |
| 2021-11-15 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 300 |
| 2021-11-12 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 400 |
| 2021-11-11 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 500 |
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.