Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15,800.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 4,800 |
| 2025-05-09 | 15,425.00 | 15,900.00 | 15,400.00 | 15,800.00 | 15,800.00 | 5,300 |
| 2025-05-08 | 15,500.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | 21,900 |
| 2025-05-07 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 500 |
| 2025-05-06 | 15,775.00 | 16,725.00 | 15,750.00 | 15,750.00 | 15,750.00 | 11,800 |
| 2025-05-05 | 16,175.00 | 16,175.00 | 15,400.00 | 15,750.00 | 15,750.00 | 13,000 |
| 2025-05-02 | 15,700.00 | 16,350.00 | 15,700.00 | 16,350.00 | 16,350.00 | 10,400 |
| 2025-04-30 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 200 |
| 2025-04-29 | 15,750.00 | 15,750.00 | 15,600.00 | 15,725.00 | 15,725.00 | 162,100 |
| 2025-04-28 | 15,500.00 | 16,000.00 | 15,500.00 | 15,975.00 | 15,975.00 | 130,500 |
| 2025-04-25 | 15,225.00 | 16,075.00 | 15,125.00 | 16,075.00 | 16,075.00 | 101,300 |
| 2025-04-24 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 50,000 |
| 2025-04-23 | 15,500.00 | 15,500.00 | 15,475.00 | 15,500.00 | 15,500.00 | 100,700 |
| 2025-04-22 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 60,900 |
| 2025-04-21 | 15,500.00 | 15,500.00 | 15,475.00 | 15,500.00 | 15,500.00 | 80,800 |
| 2025-04-17 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 60,000 |
| 2025-04-16 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 70,000 |
| 2025-04-15 | 15,500.00 | 15,500.00 | 15,475.00 | 15,500.00 | 15,500.00 | 23,300 |
| 2025-04-14 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 500 |
| 2025-04-11 | 15,500.00 | 16,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | 900 |
| 2025-04-10 | 14,075.00 | 16,775.00 | 14,075.00 | 15,500.00 | 15,500.00 | 600 |
| 2025-04-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 200 |
| 2025-04-08 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100 |
| 2025-03-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2025-03-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 200 |
| 2025-03-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 300 |
| 2025-03-24 | 15,275.00 | 15,500.00 | 15,275.00 | 15,500.00 | 15,500.00 | 1,500 |
| 2025-03-21 | 15,250.00 | 17,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 2,900 |
| 2025-03-20 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,700 |
| 2025-03-19 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 400 |
| 2025-03-18 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 7,000 |
| 2025-03-17 | 15,275.00 | 15,500.00 | 15,275.00 | 15,500.00 | 15,500.00 | 4,000 |
| 2025-03-14 | 15,250.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 800 |
| 2025-03-13 | 15,525.00 | 15,525.00 | 15,075.00 | 15,500.00 | 15,500.00 | 8,200 |
| 2025-03-12 | 15,525.00 | 15,525.00 | 15,500.00 | 15,500.00 | 15,500.00 | 5,600 |
| 2025-03-11 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100 |
| 2025-03-10 | 15,700.00 | 16,000.00 | 15,225.00 | 15,500.00 | 15,500.00 | 1,700 |
| 2025-03-07 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,300 |
| 2025-03-06 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 300 |
| 2025-03-05 | 15,750.00 | 15,900.00 | 15,250.00 | 15,500.00 | 15,500.00 | 2,500 |
| 2025-03-04 | 15,725.00 | 15,825.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,300 |
| 2025-03-03 | 15,500.00 | 17,200.00 | 14,900.00 | 15,475.00 | 15,475.00 | 1,500 |
| 2025-02-28 | 15,450.00 | 15,475.00 | 15,450.00 | 15,475.00 | 15,475.00 | 2,100 |
| 2025-02-27 | 15,100.00 | 15,500.00 | 15,025.00 | 15,500.00 | 15,500.00 | 800 |
| 2025-02-26 | 17,250.00 | 17,250.00 | 15,250.00 | 15,500.00 | 15,500.00 | 400 |
| 2025-02-25 | 15,250.00 | 15,500.00 | 15,125.00 | 15,500.00 | 15,500.00 | 500 |
| 2025-02-24 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 600 |
| 2025-02-21 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 2,300 |
| 2025-02-20 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,100 |
| 2025-02-19 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 500 |
| 2025-02-18 | 15,050.00 | 15,500.00 | 15,050.00 | 15,500.00 | 15,500.00 | 28,300 |
| 2025-02-17 | 15,475.00 | 15,475.00 | 15,225.00 | 15,475.00 | 15,475.00 | 700 |
| 2025-02-14 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2025-02-13 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,500 |
| 2025-02-12 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2025-02-11 | 15,175.00 | 15,500.00 | 15,175.00 | 15,500.00 | 15,500.00 | 3,200 |
| 2025-02-10 | 15,250.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,800 |
| 2025-02-07 | 15,500.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1,300 |
| 2025-02-06 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 500 |
| 2025-02-05 | 15,250.00 | 15,550.00 | 15,250.00 | 15,500.00 | 15,500.00 | 1,300 |
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.