Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,791.45 -4,023.91 (-6.31%) CMC Crypto 200
1,279.09 -59.98 (-4.47%)
PT Sinar Mas Multiartha Tbk (SMMA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 11:06AM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| 29 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 26 Apr 2024 | 13,375.00 | 14,600.00 | 13,375.00 | 14,600.00 | 14,600.00 | 300 |
| 25 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 24 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - |
| 23 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 22 Apr 2024 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 700 |
| 19 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 200 |
| 18 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 17 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,500 |
| 16 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 05 Apr 2024 | 14,400.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 1,900 |
| 04 Apr 2024 | 13,775.00 | 14,600.00 | 13,775.00 | 14,600.00 | 14,600.00 | 3,000 |
| 03 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 600 |
| 02 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,700 |
| 01 Apr 2024 | 14,350.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1,200 |
| 28 Mar 2024 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 800 |
| 27 Mar 2024 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 500 |
| 26 Mar 2024 | 14,975.00 | 14,975.00 | 14,050.00 | 14,600.00 | 14,600.00 | 1,000 |
| 25 Mar 2024 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,000 |
| 22 Mar 2024 | 15,000.00 | 15,000.00 | 14,325.00 | 14,775.00 | 14,775.00 | 400 |
| 21 Mar 2024 | 14,600.00 | 14,600.00 | 14,375.00 | 14,600.00 | 14,600.00 | 1,400 |
| 20 Mar 2024 | 14,475.00 | 14,600.00 | 14,475.00 | 14,600.00 | 14,600.00 | 500 |
| 19 Mar 2024 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 600 |
| 18 Mar 2024 | 14,450.00 | 14,600.00 | 14,325.00 | 14,600.00 | 14,600.00 | 2,400 |
| 15 Mar 2024 | 14,475.00 | 15,275.00 | 14,475.00 | 14,475.00 | 14,475.00 | 2,100 |
| 14 Mar 2024 | 14,325.00 | 15,475.00 | 14,325.00 | 14,600.00 | 14,600.00 | 1,400 |
| 13 Mar 2024 | 14,325.00 | 15,750.00 | 14,325.00 | 14,575.00 | 14,575.00 | 5,500 |
| 08 Mar 2024 | 14,500.00 | 14,550.00 | 14,450.00 | 14,550.00 | 14,550.00 | 1,500 |
| 07 Mar 2024 | 14,375.00 | 14,525.00 | 14,350.00 | 14,525.00 | 14,525.00 | 700 |
| 06 Mar 2024 | 14,325.00 | 14,525.00 | 14,300.00 | 14,525.00 | 14,525.00 | 24,800 |
| 05 Mar 2024 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1,700 |
| 04 Mar 2024 | 14,225.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 2,600 |
| 01 Mar 2024 | 14,300.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 51,000 |
| 29 Feb 2024 | 14,275.00 | 14,500.00 | 14,275.00 | 14,500.00 | 14,500.00 | 2,400 |
| 28 Feb 2024 | 14,225.00 | 14,500.00 | 14,225.00 | 14,500.00 | 14,500.00 | 1,900 |
| 27 Feb 2024 | 14,300.00 | 14,500.00 | 14,275.00 | 14,500.00 | 14,500.00 | 18,500 |
| 26 Feb 2024 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 108,400 |
| 23 Feb 2024 | 14,450.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,450.00 | 16,300 |
| 22 Feb 2024 | 14,450.00 | 14,475.00 | 14,100.00 | 14,475.00 | 14,475.00 | 71,900 |
| 21 Feb 2024 | 14,275.00 | 14,500.00 | 14,050.00 | 14,500.00 | 14,500.00 | 75,700 |
| 20 Feb 2024 | 14,475.00 | 14,475.00 | 13,875.00 | 14,475.00 | 14,475.00 | 219,800 |
| 19 Feb 2024 | 14,075.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 178,000 |
| 16 Feb 2024 | 14,075.00 | 14,350.00 | 14,075.00 | 14,075.00 | 14,075.00 | 116,400 |
| 15 Feb 2024 | 13,975.00 | 14,500.00 | 13,850.00 | 14,500.00 | 14,500.00 | 7,900 |
| 13 Feb 2024 | 14,475.00 | 14,475.00 | 13,925.00 | 14,475.00 | 14,475.00 | 8,700 |
| 12 Feb 2024 | 14,825.00 | 15,200.00 | 13,800.00 | 14,475.00 | 14,475.00 | 21,800 |
| 07 Feb 2024 | 14,700.00 | 15,350.00 | 14,225.00 | 14,825.00 | 14,825.00 | 6,800 |
| 06 Feb 2024 | 14,225.00 | 15,500.00 | 13,750.00 | 14,700.00 | 14,700.00 | 16,400 |
| 05 Feb 2024 | 14,250.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 7,700 |
| 02 Feb 2024 | 14,675.00 | 15,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 21,700 |
| 01 Feb 2024 | 16,100.00 | 17,250.00 | 14,000.00 | 14,675.00 | 14,675.00 | 39,800 |
| 31 Jan 2024 | 17,000.00 | 18,500.00 | 15,100.00 | 16,150.00 | 16,150.00 | 49,100 |
| 30 Jan 2024 | 18,650.00 | 18,650.00 | 16,400.00 | 16,400.00 | 16,400.00 | 23,000 |
| 29 Jan 2024 | 22,000.00 | 22,025.00 | 18,600.00 | 18,625.00 | 18,625.00 | 39,200 |
| 26 Jan 2024 | 19,100.00 | 22,000.00 | 19,100.00 | 21,000.00 | 21,000.00 | 26,600 |
| 25 Jan 2024 | 21,400.00 | 22,200.00 | 18,950.00 | 19,100.00 | 19,100.00 | 17,800 |
| 24 Jan 2024 | 18,500.00 | 22,200.00 | 17,750.00 | 21,375.00 | 21,375.00 | 17,900 |
| 23 Jan 2024 | 16,900.00 | 18,500.00 | 16,900.00 | 18,500.00 | 18,500.00 | 3,400 |
| 22 Jan 2024 | 15,150.00 | 16,900.00 | 15,150.00 | 16,900.00 | 16,900.00 | 400 |
| 19 Jan 2024 | 14,500.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | 400 |
| 18 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 17 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 16 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 15 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 12 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 11 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 10 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 09 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 08 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 05 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 04 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 03 Jan 2024 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 02 Jan 2024 | 14,600.00 | 14,600.00 | 13,200.00 | 14,500.00 | 14,500.00 | 1,300 |
| 29 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 28 Dec 2023 | 14,000.00 | 14,500.00 | 13,450.00 | 14,500.00 | 14,500.00 | 1,400 |
| 27 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 22 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 21 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 20 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 19 Dec 2023 | 13,100.00 | 14,500.00 | 12,775.00 | 14,500.00 | 14,500.00 | 4,900 |
| 18 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 15 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 14 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 13 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 12 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 200 |
| 11 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,400 |
| 08 Dec 2023 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 200 |
| 07 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 06 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 05 Dec 2023 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - |
| 04 Dec 2023 | 13,550.00 | 14,500.00 | 13,550.00 | 14,500.00 | 14,500.00 | 184,600 |
| 01 Dec 2023 | 14,225.00 | 14,225.00 | 13,575.00 | 13,575.00 | 13,575.00 | 700 |
| 30 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 29 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 28 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 27 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 24 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 23 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| 22 Nov 2023 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | - |
| *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.