Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 11,755,500 |
| 2026-05-07 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 5,816,700 |
| 2026-05-06 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 9,108,700 |
| 2026-05-05 | 113.00 | 118.00 | 110.00 | 113.00 | 113.00 | 11,441,500 |
| 2026-05-04 | 115.00 | 118.00 | 109.00 | 111.00 | 111.00 | 18,568,600 |
| 2026-05-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-04-30 | 129.00 | 134.00 | 110.00 | 112.00 | 112.00 | 94,424,600 |
| 2026-04-29 | 128.00 | 130.00 | 120.00 | 129.00 | 129.00 | 57,234,200 |
| 2026-04-28 | 125.00 | 141.00 | 120.00 | 141.00 | 141.00 | 138,341,200 |
| 2026-04-27 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 475,800 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-18 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.