Sinar Mas Multiartha Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,125.00 | 20,125.00 | 20,125.00 | 20,125.00 | 20,125.00 | 300 |
| 2026-10-15 | 20,150.00 | 20,150.00 | 19,650.00 | 20,125.00 | 20,125.00 | 2,100 |
| 2026-10-14 | 20,150.00 | 20,175.00 | 19,625.00 | 20,150.00 | 20,150.00 | 2,300 |
| 2026-10-13 | 20,125.00 | 20,150.00 | 20,125.00 | 20,150.00 | 20,150.00 | 800 |
| 2026-10-12 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0 |
| 2026-10-09 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0 |
| 2026-10-08 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0 |
| 2026-10-07 | 19,950.00 | 20,150.00 | 19,950.00 | 20,150.00 | 20,150.00 | 800 |
| 2026-10-06 | 19,600.00 | 19,950.00 | 19,550.00 | 19,950.00 | 19,950.00 | 500 |
| 2026-10-05 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 100 |
| 2026-10-02 | 19,900.00 | 20,050.00 | 19,900.00 | 20,050.00 | 20,050.00 | 1,900 |
| 2026-10-01 | 19,300.00 | 20,025.00 | 19,300.00 | 19,950.00 | 19,950.00 | 3,500 |
| 2026-09-30 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 0 |
| 2026-09-29 | 20,000.00 | 20,025.00 | 20,000.00 | 20,025.00 | 20,025.00 | 400 |
| 2026-09-28 | 19,800.00 | 20,025.00 | 19,550.00 | 20,025.00 | 20,025.00 | 2,600 |
| 2026-09-25 | 19,800.00 | 20,050.00 | 19,800.00 | 20,025.00 | 20,025.00 | 1,300 |
| 2026-09-24 | 19,750.00 | 20,000.00 | 19,750.00 | 20,000.00 | 20,000.00 | 800 |
| 2026-09-23 | 19,950.00 | 20,025.00 | 19,950.00 | 20,025.00 | 20,025.00 | 200 |
| 2026-09-22 | 20,000.00 | 20,025.00 | 19,800.00 | 20,025.00 | 20,025.00 | 2,200 |
| 2026-09-21 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 1,200 |
| 2026-09-18 | 19,775.00 | 20,025.00 | 19,775.00 | 20,025.00 | 20,025.00 | 1,900 |
| 2026-09-17 | 19,475.00 | 20,025.00 | 19,475.00 | 20,000.00 | 20,000.00 | 4,300 |
| 2026-09-16 | 19,550.00 | 20,000.00 | 19,550.00 | 20,000.00 | 20,000.00 | 1,000 |
| 2026-09-15 | 19,750.00 | 20,050.00 | 19,750.00 | 20,025.00 | 20,025.00 | 3,900 |
| 2026-09-14 | 19,275.00 | 20,000.00 | 19,275.00 | 20,000.00 | 20,000.00 | 800 |
| 2026-09-11 | 19,975.00 | 20,025.00 | 19,975.00 | 20,025.00 | 20,025.00 | 300 |
| 2026-09-10 | 20,000.00 | 20,025.00 | 19,825.00 | 20,025.00 | 20,025.00 | 2,000 |
| 2026-09-09 | 20,075.00 | 20,075.00 | 20,000.00 | 20,025.00 | 20,025.00 | 500 |
| 2026-09-08 | 19,125.00 | 20,025.00 | 19,075.00 | 20,025.00 | 20,025.00 | 7,000 |
| 2026-09-07 | 20,200.00 | 20,200.00 | 19,000.00 | 19,025.00 | 19,025.00 | 8,500 |
| 2026-09-04 | 20,200.00 | 21,150.00 | 20,000.00 | 20,200.00 | 20,200.00 | 7,600 |
| 2026-09-03 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0 |
| 2026-09-02 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 600 |
| 2026-09-01 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | 400 |
| 2026-08-31 | 20,075.00 | 20,075.00 | 19,850.00 | 20,075.00 | 20,075.00 | 14,600 |
| 2026-08-28 | 20,050.00 | 20,125.00 | 19,625.00 | 20,075.00 | 20,075.00 | 109,500 |
| 2026-08-27 | 19,975.00 | 20,175.00 | 18,000.00 | 20,050.00 | 20,050.00 | 82,000 |
| 2026-08-26 | 19,850.00 | 20,000.00 | 19,825.00 | 20,000.00 | 20,000.00 | 7,200 |
| 2026-08-25 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 0 |
| 2026-08-24 | 20,125.00 | 20,175.00 | 19,575.00 | 20,025.00 | 20,025.00 | 87,700 |
| 2026-08-21 | 20,000.00 | 20,200.00 | 19,450.00 | 20,200.00 | 20,200.00 | 71,500 |
| 2026-08-20 | 20,000.00 | 20,150.00 | 20,000.00 | 20,125.00 | 20,125.00 | 900 |
| 2026-08-19 | 20,175.00 | 20,175.00 | 19,500.00 | 20,100.00 | 20,100.00 | 1,900 |
| 2026-08-18 | 20,150.00 | 20,175.00 | 20,000.00 | 20,175.00 | 20,175.00 | 400 |
| 2026-08-17 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 0 |
| 2026-08-14 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 500 |
| 2026-08-13 | 19,700.00 | 20,175.00 | 19,525.00 | 20,175.00 | 20,175.00 | 1,600 |
| 2026-08-12 | 20,175.00 | 20,175.00 | 20,125.00 | 20,175.00 | 20,175.00 | 400 |
| 2026-08-11 | 20,150.00 | 20,175.00 | 20,125.00 | 20,175.00 | 20,175.00 | 800 |
| 2026-08-10 | 20,175.00 | 20,175.00 | 20,150.00 | 20,150.00 | 20,150.00 | 500 |
| 2026-08-07 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 100 |
| 2026-08-06 | 20,125.00 | 20,175.00 | 20,075.00 | 20,150.00 | 20,150.00 | 900 |
| 2026-08-05 | 20,150.00 | 20,200.00 | 19,725.00 | 20,175.00 | 20,175.00 | 1,700 |
| 2026-08-04 | 20,175.00 | 20,175.00 | 20,150.00 | 20,175.00 | 20,175.00 | 500 |
| 2026-08-03 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 0 |
| 2026-07-31 | 19,975.00 | 20,175.00 | 19,800.00 | 20,175.00 | 20,175.00 | 1,200 |
| 2026-07-30 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0 |
| 2026-07-29 | 20,200.00 | 20,200.00 | 20,150.00 | 20,200.00 | 20,200.00 | 1,100 |
| 2026-07-28 | 20,025.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,400 |
| 2026-07-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 400 |
Page 1 of 21 · 1,217 trading daysOlder →
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.