Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 195.00 | 202.00 | 194.00 | 196.00 | 196.00 | 457,200 |
| 2022-08-10 | 193.00 | 198.00 | 191.00 | 193.00 | 193.00 | 105,700 |
| 2022-08-09 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 117,300 |
| 2022-08-08 | 189.00 | 196.00 | 185.00 | 191.00 | 191.00 | 726,900 |
| 2022-08-05 | 189.00 | 197.00 | 184.00 | 189.00 | 189.00 | 175,600 |
| 2022-08-04 | 188.00 | 195.00 | 187.00 | 189.00 | 189.00 | 297,500 |
| 2022-08-03 | 192.00 | 196.00 | 186.00 | 187.00 | 187.00 | 568,800 |
| 2022-08-02 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | 433,600 |
| 2022-08-01 | 195.00 | 202.00 | 195.00 | 200.00 | 200.00 | 228,000 |
| 2022-07-29 | 197.00 | 206.00 | 190.00 | 196.00 | 196.00 | 530,300 |
| 2022-07-28 | 200.00 | 228.00 | 195.00 | 197.00 | 197.00 | 6,024,300 |
| 2022-07-27 | 188.00 | 202.00 | 186.00 | 200.00 | 200.00 | 2,580,600 |
| 2022-07-26 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 651,300 |
| 2022-07-25 | 182.00 | 185.00 | 181.00 | 181.00 | 181.00 | 40,100 |
| 2022-07-22 | 181.00 | 184.00 | 177.00 | 180.00 | 180.00 | 35,000 |
| 2022-07-21 | 178.00 | 186.00 | 177.00 | 180.00 | 180.00 | 281,900 |
| 2022-07-20 | 179.00 | 181.00 | 171.00 | 179.00 | 179.00 | 114,900 |
| 2022-07-19 | 179.00 | 182.00 | 176.00 | 179.00 | 179.00 | 96,400 |
| 2022-07-18 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 24,500 |
| 2022-07-15 | 183.00 | 187.00 | 178.00 | 187.00 | 187.00 | 164,000 |
| 2022-07-14 | 188.00 | 188.00 | 177.00 | 183.00 | 183.00 | 174,100 |
| 2022-07-13 | 188.00 | 188.00 | 181.00 | 188.00 | 188.00 | 29,600 |
| 2022-07-12 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 32,100 |
| 2022-07-11 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 58,300 |
| 2022-07-08 | 188.00 | 188.00 | 179.00 | 186.00 | 186.00 | 68,100 |
| 2022-07-07 | 184.00 | 188.00 | 180.00 | 188.00 | 188.00 | 127,700 |
| 2022-07-06 | 183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 147,100 |
| 2022-07-05 | 192.00 | 199.00 | 184.00 | 184.00 | 184.00 | 84,300 |
| 2022-07-04 | 189.00 | 189.00 | 178.00 | 188.00 | 188.00 | 347,700 |
| 2022-07-01 | 192.00 | 195.00 | 186.00 | 189.00 | 189.00 | 144,800 |
| 2022-06-30 | 193.00 | 198.00 | 188.00 | 192.00 | 192.00 | 94,100 |
| 2022-06-29 | 192.00 | 204.00 | 187.00 | 193.00 | 193.00 | 295,400 |
| 2022-06-28 | 189.00 | 195.00 | 185.00 | 192.00 | 192.00 | 82,700 |
| 2022-06-27 | 190.00 | 192.00 | 184.00 | 189.00 | 189.00 | 139,500 |
| 2022-06-24 | 186.00 | 191.00 | 183.00 | 189.00 | 189.00 | 130,100 |
| 2022-06-23 | 191.00 | 193.00 | 184.00 | 189.00 | 189.00 | 143,000 |
| 2022-06-22 | 194.00 | 194.00 | 184.00 | 192.00 | 192.00 | 259,700 |
| 2022-06-21 | 195.00 | 198.00 | 185.00 | 193.00 | 193.00 | 316,700 |
| 2022-06-20 | 188.00 | 196.00 | 182.00 | 196.00 | 196.00 | 300,500 |
| 2022-06-17 | 185.00 | 196.00 | 181.00 | 188.00 | 188.00 | 606,700 |
| 2022-06-16 | 185.00 | 193.00 | 177.00 | 193.00 | 193.00 | 732,900 |
| 2022-06-15 | 191.00 | 192.00 | 175.00 | 185.00 | 185.00 | 1,289,700 |
| 2022-06-14 | 192.00 | 192.00 | 180.00 | 187.00 | 187.00 | 935,400 |
| 2022-06-13 | 206.00 | 208.00 | 192.00 | 192.00 | 192.00 | 1,844,900 |
| 2022-06-10 | 200.00 | 206.00 | 193.00 | 206.00 | 206.00 | 1,016,900 |
| 2022-06-09 | 210.00 | 212.00 | 199.00 | 200.00 | 200.00 | 461,200 |
| 2022-06-08 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 269,500 |
| 2022-06-07 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,607,800 |
| 2022-06-06 | 191.00 | 210.00 | 187.00 | 200.00 | 200.00 | 1,169,600 |
| 2022-06-03 | 191.00 | 199.00 | 187.00 | 192.00 | 192.00 | 599,100 |
| 2022-06-02 | 191.00 | 191.00 | 186.00 | 191.00 | 191.00 | 449,300 |
| 2022-05-31 | 197.00 | 197.00 | 183.00 | 191.00 | 191.00 | 846,300 |
| 2022-05-30 | 178.00 | 195.00 | 176.00 | 195.00 | 195.00 | 1,444,800 |
| 2022-05-27 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 612,300 |
| 2022-05-25 | 176.00 | 177.00 | 173.00 | 176.00 | 176.00 | 470,600 |
| 2022-05-24 | 175.00 | 178.00 | 173.00 | 177.00 | 177.00 | 531,200 |
| 2022-05-23 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 463,900 |
| 2022-05-20 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 575,000 |
| 2022-05-19 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | 146,600 |
| 2022-05-18 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | 607,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.