Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 15,600.00 | 15,600.00 | 15,525.00 | 15,525.00 | 15,525.00 | 4,600 |
| 2026-05-01 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2026-04-30 | 15,025.00 | 15,600.00 | 14,975.00 | 15,600.00 | 15,600.00 | 30,800 |
| 2026-04-29 | 14,500.00 | 15,000.00 | 14,025.00 | 15,000.00 | 15,000.00 | 47,000 |
| 2026-04-28 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 4,100 |
| 2026-04-27 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 3,100 |
| 2026-04-24 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2026-04-23 | 13,775.00 | 13,850.00 | 13,775.00 | 13,850.00 | 13,850.00 | 300 |
| 2026-04-22 | 14,050.00 | 14,050.00 | 13,675.00 | 13,850.00 | 13,850.00 | 3,100 |
| 2026-04-21 | 14,100.00 | 14,100.00 | 13,700.00 | 14,050.00 | 14,050.00 | 6,300 |
| 2026-04-20 | 13,750.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 3,600 |
| 2026-04-17 | 14,000.00 | 14,000.00 | 13,750.00 | 13,975.00 | 13,975.00 | 1,800 |
| 2026-04-16 | 14,175.00 | 14,175.00 | 13,750.00 | 14,000.00 | 14,000.00 | 5,600 |
| 2026-04-15 | 14,250.00 | 14,250.00 | 13,750.00 | 14,175.00 | 14,175.00 | 3,500 |
| 2026-04-14 | 14,475.00 | 14,475.00 | 13,750.00 | 13,750.00 | 13,750.00 | 9,700 |
| 2026-04-13 | 13,925.00 | 14,575.00 | 13,800.00 | 13,800.00 | 13,800.00 | 9,600 |
| 2026-04-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 500 |
| 2026-04-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| 2026-04-08 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 200 |
| 2026-04-07 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 100 |
| 2026-04-06 | 14,900.00 | 14,900.00 | 14,225.00 | 14,850.00 | 14,850.00 | 4,300 |
| 2026-04-02 | 14,975.00 | 14,975.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1,600 |
| 2026-04-01 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 1,500 |
| 2026-03-31 | 15,400.00 | 15,625.00 | 15,250.00 | 15,500.00 | 15,500.00 | 10,800 |
| 2026-03-30 | 15,250.00 | 15,875.00 | 15,225.00 | 15,875.00 | 15,875.00 | 9,200 |
| 2026-03-27 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,000 |
| 2026-03-26 | 15,100.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 39,200 |
| 2026-03-25 | 14,250.00 | 16,175.00 | 14,250.00 | 16,175.00 | 16,175.00 | 16,000 |
| 2026-03-17 | 16,350.00 | 16,350.00 | 14,450.00 | 16,350.00 | 16,350.00 | 30,700 |
| 2026-03-16 | 14,950.00 | 16,350.00 | 14,900.00 | 16,350.00 | 16,350.00 | 30,700 |
| 2026-03-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 30,000 |
| 2026-03-12 | 13,975.00 | 14,700.00 | 13,975.00 | 14,700.00 | 14,700.00 | 24,000 |
| 2026-03-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,100 |
| 2026-03-10 | 14,000.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 12,400 |
| 2026-03-09 | 13,400.00 | 14,000.00 | 13,350.00 | 14,000.00 | 14,000.00 | 35,000 |
| 2026-03-06 | 12,725.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 600 |
| 2026-03-05 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 7,500 |
| 2026-03-04 | 13,450.00 | 13,450.00 | 13,400.00 | 13,450.00 | 13,450.00 | 14,000 |
| 2026-03-03 | 13,450.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 9,400 |
| 2026-03-02 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12,000 |
| 2026-02-27 | 13,450.00 | 13,475.00 | 13,275.00 | 13,450.00 | 13,450.00 | 13,500 |
| 2026-02-26 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | 27,900 |
| 2026-02-25 | 13,575.00 | 13,575.00 | 13,450.00 | 13,450.00 | 13,450.00 | 18,400 |
| 2026-02-24 | 13,375.00 | 13,700.00 | 13,375.00 | 13,450.00 | 13,450.00 | 31,700 |
| 2026-02-23 | 13,350.00 | 13,375.00 | 13,125.00 | 13,125.00 | 13,125.00 | 7,000 |
| 2026-02-20 | 13,125.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 10,200 |
| 2026-02-19 | 13,375.00 | 13,375.00 | 13,025.00 | 13,200.00 | 13,200.00 | 5,600 |
| 2026-02-18 | 13,400.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 19,700 |
| 2026-02-13 | 13,825.00 | 13,825.00 | 13,225.00 | 13,400.00 | 13,400.00 | 6,400 |
| 2026-02-12 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 300 |
| 2026-02-11 | 13,575.00 | 13,825.00 | 13,500.00 | 13,825.00 | 13,825.00 | 32,000 |
| 2026-02-10 | 13,900.00 | 13,900.00 | 13,650.00 | 13,825.00 | 13,825.00 | 20,700 |
| 2026-02-09 | 13,475.00 | 13,900.00 | 13,075.00 | 13,900.00 | 13,900.00 | 40,300 |
| 2026-02-06 | 12,700.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 26,200 |
| 2026-02-05 | 13,000.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | 9,600 |
| 2026-02-04 | 12,650.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 3,200 |
| 2026-02-03 | 12,900.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 19,500 |
| 2026-02-02 | 12,750.00 | 13,000.00 | 12,350.00 | 13,000.00 | 13,000.00 | 10,800 |
| 2026-01-30 | 12,650.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4,200 |
| 2026-01-29 | 12,100.00 | 12,650.00 | 11,500.00 | 12,650.00 | 12,650.00 | 18,100 |
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.