Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,860.23 +3,119.50 (+5.22%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Suryamas Dutamakmur Tbk (SMDM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:47PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 02 May 2024 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 20,600 |
| 30 Apr 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 19,500 |
| 29 Apr 2024 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 3,600 |
| 26 Apr 2024 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | 132,600 |
| 25 Apr 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 400 |
| 24 Apr 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 273,400 |
| 23 Apr 2024 | 173.00 | 180.00 | 171.00 | 174.00 | 174.00 | 22,400 |
| 22 Apr 2024 | 173.00 | 179.00 | 169.00 | 171.00 | 171.00 | 240,300 |
| 19 Apr 2024 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 396,000 |
| 18 Apr 2024 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 142,900 |
| 17 Apr 2024 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 165,000 |
| 16 Apr 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 729,400 |
| 05 Apr 2024 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 235,800 |
| 04 Apr 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 392,200 |
| 03 Apr 2024 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 67,400 |
| 02 Apr 2024 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 64,400 |
| 01 Apr 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 203,000 |
| 28 Mar 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 92,200 |
| 27 Mar 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 83,000 |
| 26 Mar 2024 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | 2,276,300 |
| 25 Mar 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | 27,400 |
| 22 Mar 2024 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 362,500 |
| 21 Mar 2024 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 141,600 |
| 20 Mar 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 34,600 |
| 19 Mar 2024 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 253,900 |
| 18 Mar 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 209,100 |
| 15 Mar 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 65,600 |
| 14 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 44,700 |
| 13 Mar 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | 105,100 |
| 08 Mar 2024 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 71,800 |
| 07 Mar 2024 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 210,900 |
| 06 Mar 2024 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 218,500 |
| 05 Mar 2024 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 35,800 |
| 04 Mar 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 81,400 |
| 01 Mar 2024 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 75,400 |
| 29 Feb 2024 | 179.00 | 179.00 | 174.00 | 179.00 | 179.00 | 220,100 |
| 28 Feb 2024 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 48,300 |
| 27 Feb 2024 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 66,800 |
| 26 Feb 2024 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1,351,000 |
| 23 Feb 2024 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 52,800 |
| 22 Feb 2024 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 60,800 |
| 21 Feb 2024 | 176.00 | 180.00 | 174.00 | 179.00 | 179.00 | 963,900 |
| 20 Feb 2024 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 84,900 |
| 19 Feb 2024 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 242,700 |
| 16 Feb 2024 | 176.00 | 180.00 | 174.00 | 177.00 | 177.00 | 217,100 |
| 15 Feb 2024 | 178.00 | 181.00 | 174.00 | 175.00 | 175.00 | 770,300 |
| 13 Feb 2024 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 514,500 |
| 12 Feb 2024 | 180.00 | 185.00 | 178.00 | 184.00 | 184.00 | 813,200 |
| 07 Feb 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 118,200 |
| 06 Feb 2024 | 183.00 | 187.00 | 180.00 | 182.00 | 182.00 | 60,400 |
| 05 Feb 2024 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 114,900 |
| 02 Feb 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 252,900 |
| 01 Feb 2024 | 185.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,864,600 |
| 31 Jan 2024 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 41,000 |
| 30 Jan 2024 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 49,300 |
| 29 Jan 2024 | 184.00 | 189.00 | 180.00 | 181.00 | 181.00 | 267,100 |
| 26 Jan 2024 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,264,700 |
| 25 Jan 2024 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 42,200 |
| 24 Jan 2024 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | 23,800 |
| 23 Jan 2024 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | 24,000 |
| 22 Jan 2024 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | 1,537,600 |
| 19 Jan 2024 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 65,700 |
| 18 Jan 2024 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 871,600 |
| 17 Jan 2024 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 407,200 |
| 16 Jan 2024 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 410,100 |
| 15 Jan 2024 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 387,600 |
| 12 Jan 2024 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 878,300 |
| 11 Jan 2024 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | 46,200 |
| 10 Jan 2024 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 40,000 |
| 09 Jan 2024 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 82,000 |
| 08 Jan 2024 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 122,200 |
| 05 Jan 2024 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 100,000 |
| 04 Jan 2024 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 221,200 |
| 03 Jan 2024 | 191.00 | 193.00 | 188.00 | 193.00 | 193.00 | 214,600 |
| 02 Jan 2024 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 87,500 |
| 29 Dec 2023 | 191.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1,971,500 |
| 28 Dec 2023 | 190.00 | 191.00 | 188.00 | 191.00 | 191.00 | 110,800 |
| 27 Dec 2023 | 192.00 | 195.00 | 189.00 | 190.00 | 190.00 | 187,000 |
| 22 Dec 2023 | 191.00 | 193.00 | 191.00 | 191.00 | 191.00 | 146,600 |
| 21 Dec 2023 | 194.00 | 194.00 | 188.00 | 191.00 | 191.00 | 412,700 |
| 20 Dec 2023 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 101,800 |
| 19 Dec 2023 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 155,700 |
| 18 Dec 2023 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 212,300 |
| 15 Dec 2023 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 68,000 |
| 14 Dec 2023 | 190.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1,228,100 |
| 13 Dec 2023 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 150,600 |
| 12 Dec 2023 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 255,000 |
| 11 Dec 2023 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 553,200 |
| 08 Dec 2023 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 391,300 |
| 07 Dec 2023 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 200,000 |
| 06 Dec 2023 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 149,900 |
| 05 Dec 2023 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | 281,500 |
| 04 Dec 2023 | 188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 1,220,700 |
| 01 Dec 2023 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,334,200 |
| 30 Nov 2023 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 501,500 |
| 29 Nov 2023 | 189.00 | 196.00 | 186.00 | 190.00 | 190.00 | 872,400 |
| 28 Nov 2023 | 188.00 | 192.00 | 183.00 | 190.00 | 190.00 | 2,785,400 |
| 27 Nov 2023 | 183.00 | 188.00 | 182.00 | 182.00 | 182.00 | 200,000 |
| 24 Nov 2023 | 182.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1,644,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.