Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15,625.00 | 15,625.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,500 |
| 2025-02-03 | 15,275.00 | 15,500.00 | 15,275.00 | 15,500.00 | 15,500.00 | 1,800 |
| 2025-01-31 | 15,250.00 | 15,450.00 | 15,250.00 | 15,275.00 | 15,275.00 | 4,000 |
| 2025-01-30 | 15,500.00 | 15,800.00 | 15,175.00 | 15,500.00 | 15,500.00 | 2,100 |
| 2025-01-24 | 15,525.00 | 15,775.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,800 |
| 2025-01-23 | 15,075.00 | 18,300.00 | 15,075.00 | 15,500.00 | 15,500.00 | 51,200 |
| 2025-01-22 | 15,500.00 | 15,500.00 | 15,025.00 | 15,500.00 | 15,500.00 | 16,500 |
| 2025-01-21 | 14,825.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 12,500 |
| 2025-01-20 | 14,750.00 | 15,200.00 | 14,550.00 | 15,075.00 | 15,075.00 | 3,400 |
| 2025-01-17 | 15,200.00 | 15,250.00 | 14,700.00 | 15,250.00 | 15,250.00 | 6,200 |
| 2025-01-16 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100 |
| 2025-01-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,300 |
| 2025-01-14 | 14,575.00 | 15,500.00 | 14,575.00 | 15,500.00 | 15,500.00 | 600 |
| 2025-01-13 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2025-01-10 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2025-01-09 | 14,175.00 | 14,600.00 | 14,175.00 | 14,600.00 | 14,600.00 | 700 |
| 2025-01-08 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2025-01-07 | 14,450.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 23,700 |
| 2025-01-06 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 700 |
| 2025-01-03 | 14,575.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 900 |
| 2025-01-02 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-12-30 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-12-27 | 14,375.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-12-24 | 14,550.00 | 14,775.00 | 14,550.00 | 14,775.00 | 14,775.00 | 200 |
| 2024-12-23 | 14,225.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 3,600 |
| 2024-12-20 | 14,375.00 | 14,625.00 | 14,350.00 | 14,600.00 | 14,600.00 | 5,100 |
| 2024-12-19 | 14,375.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2024-12-18 | 14,275.00 | 14,600.00 | 14,275.00 | 14,600.00 | 14,600.00 | 1,900 |
| 2024-12-17 | 14,275.00 | 14,600.00 | 14,275.00 | 14,600.00 | 14,600.00 | 2,300 |
| 2024-12-16 | 14,725.00 | 16,250.00 | 14,225.00 | 14,600.00 | 14,600.00 | 12,200 |
| 2024-12-13 | 14,600.00 | 16,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 6,100 |
| 2024-12-12 | 14,225.00 | 14,550.00 | 14,225.00 | 14,550.00 | 14,550.00 | 1,300 |
| 2024-12-11 | 14,350.00 | 14,575.00 | 14,225.00 | 14,225.00 | 14,225.00 | 1,200 |
| 2024-12-10 | 14,600.00 | 14,600.00 | 14,075.00 | 14,600.00 | 14,600.00 | 22,700 |
| 2024-12-09 | 14,600.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 1,500 |
| 2024-12-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-12-05 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-12-04 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-12-03 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-12-02 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-11-29 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-11-28 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-11-26 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-11-25 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-11-22 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-11-21 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-11-20 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 2,300 |
| 2024-11-19 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-11-18 | 14,575.00 | 14,600.00 | 14,575.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-11-15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-11-14 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 1,600 |
| 2024-11-13 | 14,200.00 | 14,600.00 | 13,950.00 | 14,600.00 | 14,600.00 | 6,800 |
| 2024-11-12 | 14,600.00 | 14,600.00 | 14,425.00 | 14,450.00 | 14,450.00 | 3,900 |
| 2024-11-11 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 100 |
| 2024-11-08 | 14,400.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 700 |
| 2024-11-07 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-11-06 | 14,425.00 | 14,675.00 | 14,425.00 | 14,600.00 | 14,600.00 | 500 |
| 2024-11-05 | 14,425.00 | 14,600.00 | 14,225.00 | 14,600.00 | 14,600.00 | 2,200 |
| 2024-11-04 | 14,400.00 | 14,600.00 | 14,225.00 | 14,600.00 | 14,600.00 | 9,300 |
| 2024-11-01 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 4,200 |
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.