Sentral Mitra Informatika Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 2,717,300 |
| 2026-10-22 | 86.000 | 94.000 | 85.000 | 90.000 | 90.000 | 4,279,400 |
| 2026-10-21 | 83.000 | 96.000 | 81.000 | 86.000 | 86.000 | 4,146,500 |
| 2026-10-20 | 82.000 | 87.000 | 78.000 | 83.000 | 83.000 | 2,138,200 |
| 2026-10-19 | 79.000 | 83.000 | 79.000 | 82.000 | 82.000 | 1,623,300 |
| 2026-10-16 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 1,418,100 |
| 2026-10-15 | 103.00 | 105.00 | 97.000 | 98.000 | 98.000 | 1,793,900 |
| 2026-10-14 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,084,300 |
| 2026-10-13 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 5,920,400 |
| 2026-10-12 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 3,431,200 |
| 2026-10-09 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3,380,900 |
| 2026-10-08 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 4,231,500 |
| 2026-10-07 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 3,900,800 |
| 2026-10-06 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 3,704,000 |
| 2026-10-05 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,721,100 |
| 2026-10-02 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2,073,900 |
| 2026-10-01 | 107.00 | 113.00 | 107.00 | 108.00 | 108.00 | 2,900,500 |
| 2026-09-30 | 109.00 | 113.00 | 106.00 | 107.00 | 107.00 | 3,105,400 |
| 2026-09-29 | 107.00 | 115.00 | 101.00 | 109.00 | 109.00 | 3,955,000 |
| 2026-09-28 | 96.000 | 111.00 | 96.000 | 107.00 | 107.00 | 8,850,700 |
| 2026-09-25 | 114.00 | 118.00 | 105.00 | 105.00 | 105.00 | 5,223,800 |
| 2026-09-24 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 3,333,800 |
Page 1 of 1 · 22 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.