Sinar Terang Mandiri PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 252.00 | 270.00 | 248.00 | 256.00 | 256.00 | 918,800 |
| 2026-10-22 | 236.00 | 256.00 | 234.00 | 252.00 | 252.00 | 2,168,400 |
| 2026-10-21 | 258.00 | 258.00 | 242.00 | 248.00 | 248.00 | 1,719,700 |
| 2026-10-20 | 234.00 | 270.00 | 234.00 | 258.00 | 258.00 | 5,520,300 |
| 2026-10-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 622,600 |
| 2026-10-16 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 925,900 |
| 2026-10-15 | 318.00 | 318.00 | 292.00 | 314.00 | 314.00 | 3,389,600 |
| 2026-10-14 | 302.00 | 320.00 | 302.00 | 318.00 | 318.00 | 2,471,300 |
| 2026-10-13 | 318.00 | 324.00 | 292.00 | 302.00 | 302.00 | 8,253,300 |
| 2026-10-12 | 272.00 | 340.00 | 272.00 | 320.00 | 320.00 | 28,259,300 |
| 2026-10-09 | 272.00 | 278.00 | 268.00 | 272.00 | 272.00 | 387,000 |
| 2026-10-08 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | 11,857,700 |
| 2026-10-07 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 202,500 |
| 2026-10-06 | 274.00 | 282.00 | 270.00 | 280.00 | 280.00 | 316,900 |
| 2026-10-05 | 272.00 | 284.00 | 272.00 | 276.00 | 276.00 | 300,100 |
| 2026-10-02 | 264.00 | 274.00 | 262.00 | 272.00 | 272.00 | 232,500 |
| 2026-10-01 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | 191,200 |
| 2026-09-30 | 274.00 | 292.00 | 268.00 | 276.00 | 276.00 | 856,600 |
| 2026-09-29 | 268.00 | 300.00 | 260.00 | 274.00 | 274.00 | 759,800 |
| 2026-09-28 | 272.00 | 276.00 | 250.00 | 264.00 | 264.00 | 1,036,300 |
| 2026-09-25 | 290.00 | 294.00 | 272.00 | 274.00 | 274.00 | 1,661,200 |
| 2026-09-24 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 481,600 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 14.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.