Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 13,050.00 | 13,250.00 | 12,825.00 | 13,025.00 | 13,025.00 | 29,400 |
| 2025-11-04 | 13,000.00 | 13,025.00 | 12,850.00 | 13,000.00 | 13,000.00 | 21,000 |
| 2025-11-03 | 13,025.00 | 13,025.00 | 12,750.00 | 13,000.00 | 13,000.00 | 17,200 |
| 2025-10-31 | 13,050.00 | 13,125.00 | 12,750.00 | 13,000.00 | 13,000.00 | 36,600 |
| 2025-10-30 | 12,500.00 | 12,950.00 | 12,500.00 | 12,950.00 | 12,950.00 | 12,400 |
| 2025-10-29 | 12,275.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 24,200 |
| 2025-10-28 | 12,325.00 | 12,850.00 | 12,200.00 | 12,225.00 | 12,225.00 | 44,000 |
| 2025-10-27 | 13,300.00 | 13,325.00 | 12,200.00 | 12,200.00 | 12,200.00 | 25,300 |
| 2025-10-24 | 13,000.00 | 13,200.00 | 12,975.00 | 13,150.00 | 13,150.00 | 6,200 |
| 2025-10-23 | 13,050.00 | 13,175.00 | 12,850.00 | 12,975.00 | 12,975.00 | 4,800 |
| 2025-10-22 | 13,200.00 | 13,225.00 | 12,975.00 | 13,000.00 | 13,000.00 | 28,700 |
| 2025-10-21 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 33,100 |
| 2025-10-20 | 13,775.00 | 13,775.00 | 13,300.00 | 13,500.00 | 13,500.00 | 8,500 |
| 2025-10-17 | 13,725.00 | 13,825.00 | 12,700.00 | 13,800.00 | 13,800.00 | 26,800 |
| 2025-10-16 | 13,925.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,700.00 | 7,400 |
| 2025-10-15 | 13,600.00 | 13,925.00 | 13,025.00 | 13,925.00 | 13,925.00 | 24,100 |
| 2025-10-14 | 14,025.00 | 14,025.00 | 13,400.00 | 13,600.00 | 13,600.00 | 23,700 |
| 2025-10-13 | 14,175.00 | 14,175.00 | 14,025.00 | 14,025.00 | 14,025.00 | 27,700 |
| 2025-10-10 | 14,250.00 | 14,425.00 | 14,100.00 | 14,225.00 | 14,225.00 | 11,100 |
| 2025-10-09 | 14,625.00 | 14,625.00 | 14,150.00 | 14,225.00 | 14,225.00 | 35,200 |
| 2025-10-08 | 14,700.00 | 14,725.00 | 14,200.00 | 14,600.00 | 14,600.00 | 19,400 |
| 2025-10-07 | 14,725.00 | 14,725.00 | 14,500.00 | 14,500.00 | 14,500.00 | 15,400 |
| 2025-10-06 | 14,775.00 | 14,800.00 | 14,550.00 | 14,725.00 | 14,725.00 | 19,400 |
| 2025-10-03 | 15,150.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | 67,300 |
| 2025-10-02 | 14,850.00 | 15,225.00 | 14,700.00 | 15,225.00 | 15,225.00 | 58,300 |
| 2025-10-01 | 14,950.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 23,200 |
| 2025-09-30 | 15,400.00 | 15,400.00 | 14,925.00 | 14,925.00 | 14,925.00 | 26,000 |
| 2025-09-29 | 15,100.00 | 15,375.00 | 14,975.00 | 15,375.00 | 15,375.00 | 30,100 |
| 2025-09-26 | 15,350.00 | 15,350.00 | 15,050.00 | 15,075.00 | 15,075.00 | 5,800 |
| 2025-09-25 | 15,125.00 | 15,475.00 | 14,725.00 | 15,350.00 | 15,350.00 | 39,700 |
| 2025-09-24 | 15,425.00 | 15,425.00 | 15,125.00 | 15,125.00 | 15,125.00 | 9,900 |
| 2025-09-23 | 15,225.00 | 15,450.00 | 15,225.00 | 15,425.00 | 15,425.00 | 14,600 |
| 2025-09-22 | 15,525.00 | 15,525.00 | 15,100.00 | 15,450.00 | 15,450.00 | 65,800 |
| 2025-09-19 | 15,650.00 | 15,650.00 | 15,525.00 | 15,525.00 | 15,525.00 | 5,000 |
| 2025-09-18 | 15,600.00 | 15,650.00 | 15,425.00 | 15,650.00 | 15,650.00 | 19,500 |
| 2025-09-17 | 15,600.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 17,600 |
| 2025-09-16 | 15,425.00 | 15,600.00 | 15,350.00 | 15,600.00 | 15,600.00 | 15,400 |
| 2025-09-15 | 15,600.00 | 15,600.00 | 15,325.00 | 15,600.00 | 15,600.00 | 5,900 |
| 2025-09-12 | 15,300.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | 11,400 |
| 2025-09-11 | 15,575.00 | 15,700.00 | 15,125.00 | 15,300.00 | 15,300.00 | 32,600 |
| 2025-09-10 | 15,775.00 | 15,775.00 | 15,400.00 | 15,550.00 | 15,550.00 | 17,300 |
| 2025-09-09 | 16,325.00 | 16,325.00 | 15,400.00 | 15,600.00 | 15,600.00 | 38,100 |
| 2025-09-08 | 16,200.00 | 16,725.00 | 16,200.00 | 16,325.00 | 16,325.00 | 93,400 |
| 2025-09-05 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0 |
| 2025-09-04 | 16,800.00 | 16,825.00 | 16,050.00 | 16,200.00 | 16,200.00 | 49,800 |
| 2025-09-03 | 15,900.00 | 16,825.00 | 15,850.00 | 16,575.00 | 16,575.00 | 116,300 |
| 2025-09-02 | 15,650.00 | 16,050.00 | 15,500.00 | 15,850.00 | 15,850.00 | 38,500 |
| 2025-09-01 | 15,600.00 | 15,675.00 | 15,000.00 | 15,675.00 | 15,675.00 | 45,500 |
| 2025-08-29 | 15,050.00 | 15,700.00 | 15,050.00 | 15,700.00 | 15,700.00 | 64,500 |
| 2025-08-28 | 15,550.00 | 15,800.00 | 15,175.00 | 15,475.00 | 15,475.00 | 68,500 |
| 2025-08-27 | 15,275.00 | 15,550.00 | 14,900.00 | 15,550.00 | 15,550.00 | 81,100 |
| 2025-08-26 | 15,475.00 | 15,475.00 | 15,100.00 | 15,275.00 | 15,275.00 | 24,600 |
| 2025-08-25 | 15,500.00 | 15,675.00 | 15,300.00 | 15,300.00 | 15,300.00 | 37,900 |
| 2025-08-22 | 15,475.00 | 15,825.00 | 15,250.00 | 15,500.00 | 15,500.00 | 36,600 |
| 2025-08-21 | 15,875.00 | 15,875.00 | 15,000.00 | 15,400.00 | 15,400.00 | 91,000 |
| 2025-08-20 | 16,100.00 | 16,250.00 | 15,100.00 | 15,900.00 | 15,900.00 | 45,400 |
| 2025-08-19 | 16,075.00 | 16,350.00 | 16,075.00 | 16,100.00 | 16,100.00 | 19,100 |
| 2025-08-18 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0 |
| 2025-08-15 | 16,050.00 | 17,000.00 | 16,000.00 | 16,050.00 | 16,050.00 | 63,800 |
| 2025-08-14 | 16,950.00 | 17,000.00 | 15,900.00 | 16,025.00 | 16,025.00 | 123,200 |
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.