Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 16,725.00 | 17,200.00 | 16,650.00 | 16,925.00 | 16,925.00 | 121,900 |
| 2025-08-12 | 16,500.00 | 17,275.00 | 16,325.00 | 16,600.00 | 16,600.00 | 175,600 |
| 2025-08-11 | 16,400.00 | 17,400.00 | 16,300.00 | 16,325.00 | 16,325.00 | 201,700 |
| 2025-08-08 | 15,800.00 | 17,300.00 | 15,800.00 | 16,400.00 | 16,400.00 | 356,000 |
| 2025-08-07 | 14,800.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 58,500 |
| 2025-08-06 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 32,600 |
| 2025-08-05 | 14,800.00 | 14,925.00 | 13,500.00 | 14,600.00 | 14,600.00 | 99,200 |
| 2025-08-04 | 15,375.00 | 15,375.00 | 14,500.00 | 14,725.00 | 14,725.00 | 97,000 |
| 2025-08-01 | 16,000.00 | 16,000.00 | 15,250.00 | 15,375.00 | 15,375.00 | 143,000 |
| 2025-07-31 | 16,625.00 | 16,800.00 | 15,500.00 | 15,875.00 | 15,875.00 | 212,100 |
| 2025-07-30 | 20,025.00 | 22,550.00 | 16,050.00 | 16,400.00 | 16,400.00 | 1,108,200 |
| 2025-07-29 | 21,500.00 | 25,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | 247,400 |
| 2025-07-28 | 27,225.00 | 27,225.00 | 21,500.00 | 21,500.00 | 21,500.00 | 181,700 |
| 2025-07-25 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 22,700.00 | 42,600 |
| 2025-07-24 | 15,775.00 | 18,925.00 | 15,775.00 | 18,925.00 | 18,925.00 | 17,400 |
| 2025-07-23 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0 |
| 2025-07-22 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0 |
| 2025-07-21 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0 |
| 2025-07-18 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 300 |
| 2025-07-17 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0 |
| 2025-07-16 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0 |
| 2025-07-15 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 1,100 |
| 2025-07-14 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 200 |
| 2025-07-11 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2025-07-10 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2025-07-09 | 15,825.00 | 15,825.00 | 15,800.00 | 15,800.00 | 15,800.00 | 200 |
| 2025-07-08 | 16,225.00 | 16,225.00 | 15,875.00 | 15,875.00 | 15,875.00 | 200 |
| 2025-07-07 | 15,500.00 | 16,250.00 | 15,500.00 | 16,225.00 | 16,225.00 | 600 |
| 2025-07-04 | 15,475.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 600 |
| 2025-07-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100 |
| 2025-07-02 | 15,475.00 | 15,500.00 | 15,475.00 | 15,500.00 | 15,500.00 | 200 |
| 2025-07-01 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 300 |
| 2025-06-30 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 100 |
| 2025-06-26 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2025-06-25 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 200 |
| 2025-06-24 | 15,850.00 | 15,875.00 | 15,850.00 | 15,875.00 | 15,875.00 | 8,000 |
| 2025-06-23 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 100 |
| 2025-06-20 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 10,000 |
| 2025-06-19 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 800 |
| 2025-06-18 | 15,875.00 | 15,875.00 | 15,800.00 | 15,875.00 | 15,875.00 | 9,900 |
| 2025-06-17 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 400 |
| 2025-06-16 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 700 |
| 2025-06-13 | 15,875.00 | 15,875.00 | 15,550.00 | 15,875.00 | 15,875.00 | 7,500 |
| 2025-06-12 | 15,675.00 | 15,875.00 | 15,675.00 | 15,875.00 | 15,875.00 | 6,100 |
| 2025-06-11 | 15,675.00 | 15,875.00 | 15,175.00 | 15,875.00 | 15,875.00 | 1,400 |
| 2025-06-10 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 300 |
| 2025-06-05 | 16,175.00 | 16,175.00 | 15,925.00 | 15,925.00 | 15,925.00 | 3,700 |
| 2025-06-04 | 16,425.00 | 16,425.00 | 16,000.00 | 16,425.00 | 16,425.00 | 2,400 |
| 2025-06-03 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 10,000 |
| 2025-06-02 | 15,800.00 | 16,425.00 | 15,800.00 | 16,425.00 | 16,425.00 | 900 |
| 2025-05-28 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,000 |
| 2025-05-27 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 500 |
| 2025-05-26 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 700 |
| 2025-05-23 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 500 |
| 2025-05-22 | 15,725.00 | 15,800.00 | 15,525.00 | 15,800.00 | 15,800.00 | 7,300 |
| 2025-05-21 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 5,800 |
| 2025-05-20 | 15,125.00 | 15,800.00 | 15,125.00 | 15,800.00 | 15,800.00 | 1,400 |
| 2025-05-19 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 20,400 |
| 2025-05-16 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 3,200 |
| 2025-05-15 | 15,750.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 7,400 |
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.