Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 12,500.00 | 12,875.00 | 12,200.00 | 12,650.00 | 12,650.00 | 25,400 |
| 2026-01-27 | 13,200.00 | 13,425.00 | 13,000.00 | 13,000.00 | 13,000.00 | 9,400 |
| 2026-01-26 | 13,075.00 | 13,500.00 | 13,075.00 | 13,200.00 | 13,200.00 | 25,500 |
| 2026-01-23 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 3,200 |
| 2026-01-22 | 12,800.00 | 13,025.00 | 12,800.00 | 13,000.00 | 13,000.00 | 5,400 |
| 2026-01-21 | 13,000.00 | 13,000.00 | 12,875.00 | 12,875.00 | 12,875.00 | 10,700 |
| 2026-01-20 | 13,300.00 | 13,300.00 | 13,000.00 | 13,025.00 | 13,025.00 | 5,100 |
| 2026-01-19 | 13,100.00 | 13,125.00 | 12,900.00 | 13,000.00 | 13,000.00 | 2,100 |
| 2026-01-16 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2026-01-15 | 12,975.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 23,300 |
| 2026-01-14 | 12,825.00 | 12,975.00 | 12,575.00 | 12,975.00 | 12,975.00 | 7,700 |
| 2026-01-13 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 10,100 |
| 2026-01-12 | 13,475.00 | 13,475.00 | 13,000.00 | 13,100.00 | 13,100.00 | 15,000 |
| 2026-01-09 | 13,850.00 | 14,050.00 | 12,800.00 | 13,025.00 | 13,025.00 | 43,000 |
| 2026-01-08 | 14,200.00 | 14,650.00 | 13,800.00 | 13,850.00 | 13,850.00 | 18,500 |
| 2026-01-07 | 13,725.00 | 14,475.00 | 13,500.00 | 14,200.00 | 14,200.00 | 87,100 |
| 2026-01-06 | 13,700.00 | 13,850.00 | 13,500.00 | 13,725.00 | 13,725.00 | 23,600 |
| 2026-01-05 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 13,700.00 | 8,200 |
| 2026-01-02 | 14,525.00 | 14,525.00 | 13,250.00 | 13,775.00 | 13,775.00 | 60,100 |
| 2026-01-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-31 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-30 | 12,875.00 | 14,500.00 | 12,325.00 | 14,500.00 | 14,500.00 | 134,600 |
| 2025-12-29 | 12,900.00 | 13,050.00 | 12,800.00 | 12,875.00 | 12,875.00 | 1,700 |
| 2025-12-26 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2025-12-25 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2025-12-24 | 13,150.00 | 13,150.00 | 12,775.00 | 12,900.00 | 12,900.00 | 4,100 |
| 2025-12-23 | 13,200.00 | 13,200.00 | 13,025.00 | 13,150.00 | 13,150.00 | 2,300 |
| 2025-12-22 | 13,100.00 | 13,400.00 | 12,775.00 | 13,375.00 | 13,375.00 | 77,800 |
| 2025-12-19 | 12,850.00 | 13,075.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1,900 |
| 2025-12-18 | 13,325.00 | 13,325.00 | 12,800.00 | 13,100.00 | 13,100.00 | 3,600 |
| 2025-12-17 | 12,850.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 24,200 |
| 2025-12-16 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 1,200 |
| 2025-12-15 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | 5,200 |
| 2025-12-12 | 12,800.00 | 13,100.00 | 12,625.00 | 13,000.00 | 13,000.00 | 21,300 |
| 2025-12-11 | 12,875.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 74,700 |
| 2025-12-10 | 12,875.00 | 13,025.00 | 12,875.00 | 12,875.00 | 12,875.00 | 24,500 |
| 2025-12-09 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 18,200 |
| 2025-12-08 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,950.00 | 3,200 |
| 2025-12-05 | 12,875.00 | 13,325.00 | 12,775.00 | 13,050.00 | 13,050.00 | 57,500 |
| 2025-12-04 | 13,000.00 | 13,000.00 | 12,825.00 | 12,850.00 | 12,850.00 | 5,100 |
| 2025-12-03 | 13,100.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 17,600 |
| 2025-12-02 | 13,150.00 | 13,150.00 | 12,925.00 | 13,100.00 | 13,100.00 | 4,600 |
| 2025-12-01 | 13,400.00 | 13,400.00 | 12,850.00 | 12,900.00 | 12,900.00 | 147,500 |
| 2025-11-28 | 12,950.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | 25,400 |
| 2025-11-27 | 12,925.00 | 13,100.00 | 12,500.00 | 13,100.00 | 13,100.00 | 24,700 |
| 2025-11-26 | 12,900.00 | 13,075.00 | 12,375.00 | 12,900.00 | 12,900.00 | 52,500 |
| 2025-11-25 | 12,925.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 5,600 |
| 2025-11-24 | 12,875.00 | 13,100.00 | 12,875.00 | 13,000.00 | 13,000.00 | 9,500 |
| 2025-11-21 | 12,800.00 | 12,900.00 | 12,800.00 | 12,875.00 | 12,875.00 | 2,800 |
| 2025-11-20 | 12,875.00 | 13,150.00 | 12,875.00 | 12,900.00 | 12,900.00 | 6,600 |
| 2025-11-19 | 12,900.00 | 13,150.00 | 12,675.00 | 13,000.00 | 13,000.00 | 14,100 |
| 2025-11-18 | 12,875.00 | 13,000.00 | 12,825.00 | 13,000.00 | 13,000.00 | 11,300 |
| 2025-11-17 | 12,975.00 | 13,000.00 | 12,825.00 | 12,825.00 | 12,825.00 | 20,800 |
| 2025-11-14 | 12,975.00 | 12,975.00 | 12,675.00 | 12,975.00 | 12,975.00 | 11,100 |
| 2025-11-13 | 12,650.00 | 13,000.00 | 12,575.00 | 13,000.00 | 13,000.00 | 21,700 |
| 2025-11-12 | 13,100.00 | 13,100.00 | 12,000.00 | 12,600.00 | 12,600.00 | 142,800 |
| 2025-11-11 | 13,500.00 | 13,500.00 | 13,075.00 | 13,075.00 | 13,075.00 | 8,400 |
| 2025-11-10 | 13,300.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 14,900 |
| 2025-11-07 | 13,050.00 | 13,300.00 | 13,050.00 | 13,300.00 | 13,300.00 | 15,700 |
| 2025-11-06 | 13,550.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,300.00 | 17,700 |
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.