Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 356,900 |
| 2024-10-30 | 14,600.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 800 |
| 2024-10-29 | 14,375.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 600 |
| 2024-10-28 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 1,600 |
| 2024-10-25 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 5,400 |
| 2024-10-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-10-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-10-22 | 14,625.00 | 14,625.00 | 14,600.00 | 14,600.00 | 14,600.00 | 500 |
| 2024-10-21 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-10-18 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 600 |
| 2024-10-17 | 14,425.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 17,000 |
| 2024-10-16 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-10-15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-10-14 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 1,600 |
| 2024-10-11 | 14,425.00 | 14,575.00 | 14,425.00 | 14,575.00 | 14,575.00 | 1,200 |
| 2024-10-10 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-10-09 | 14,600.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-10-08 | 14,400.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-10-07 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 500 |
| 2024-10-04 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-10-03 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-10-02 | 14,600.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 3,300 |
| 2024-10-01 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 800 |
| 2024-09-30 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,800 |
| 2024-09-27 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2024-09-26 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-09-25 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2024-09-24 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 41,900 |
| 2024-09-23 | 14,475.00 | 14,575.00 | 14,475.00 | 14,500.00 | 14,500.00 | 1,300 |
| 2024-09-20 | 14,600.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3,100 |
| 2024-09-19 | 14,650.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 6,200 |
| 2024-09-18 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-09-17 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1,000 |
| 2024-09-13 | 14,475.00 | 14,600.00 | 14,425.00 | 14,600.00 | 14,600.00 | 4,100 |
| 2024-09-12 | 14,525.00 | 14,825.00 | 14,500.00 | 14,600.00 | 14,600.00 | 6,200 |
| 2024-09-11 | 14,400.00 | 14,950.00 | 14,400.00 | 14,600.00 | 14,600.00 | 13,000 |
| 2024-09-10 | 14,525.00 | 16,750.00 | 14,225.00 | 14,600.00 | 14,600.00 | 54,000 |
| 2024-09-09 | 14,600.00 | 14,600.00 | 14,525.00 | 14,600.00 | 14,600.00 | 10,900 |
| 2024-09-06 | 14,700.00 | 15,500.00 | 14,600.00 | 14,600.00 | 14,600.00 | 11,200 |
| 2024-09-05 | 14,500.00 | 17,500.00 | 14,500.00 | 14,600.00 | 14,600.00 | 44,600 |
| 2024-09-04 | 14,350.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 39,300 |
| 2024-09-03 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,600 |
| 2024-09-02 | 14,600.00 | 14,625.00 | 14,500.00 | 14,600.00 | 14,600.00 | 2,100 |
| 2024-08-30 | 14,525.00 | 14,600.00 | 14,275.00 | 14,600.00 | 14,600.00 | 18,600 |
| 2024-08-29 | 13,825.00 | 14,600.00 | 13,275.00 | 14,600.00 | 14,600.00 | 96,900 |
| 2024-08-28 | 14,125.00 | 14,575.00 | 13,275.00 | 14,575.00 | 14,575.00 | 100,700 |
| 2024-08-27 | 14,225.00 | 14,600.00 | 13,275.00 | 14,600.00 | 14,600.00 | 74,400 |
| 2024-08-26 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-08-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-08-22 | 14,225.00 | 14,975.00 | 14,225.00 | 14,600.00 | 14,600.00 | 700 |
| 2024-08-21 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,400 |
| 2024-08-20 | 14,400.00 | 14,600.00 | 14,225.00 | 14,600.00 | 14,600.00 | 6,200 |
| 2024-08-19 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-08-16 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-08-15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-08-14 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-08-13 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2024-08-12 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 5,200 |
| 2024-08-09 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 2024-08-08 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 600 |
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.