Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 171.00 | 183.00 | 171.00 | 174.00 | 174.00 | 618,700 |
| 2022-05-13 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 244,200 |
| 2022-05-12 | 171.00 | 178.00 | 169.00 | 170.00 | 170.00 | 621,800 |
| 2022-05-11 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | 295,600 |
| 2022-05-10 | 173.00 | 174.00 | 163.00 | 169.00 | 169.00 | 308,400 |
| 2022-05-09 | 171.00 | 175.00 | 168.00 | 173.00 | 173.00 | 1,246,900 |
| 2022-04-28 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 806,400 |
| 2022-04-27 | 160.00 | 173.00 | 157.00 | 168.00 | 168.00 | 2,442,000 |
| 2022-04-26 | 162.00 | 165.00 | 159.00 | 163.00 | 163.00 | 104,200 |
| 2022-04-25 | 160.00 | 161.00 | 156.00 | 161.00 | 161.00 | 214,400 |
| 2022-04-22 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 121,100 |
| 2022-04-21 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 210,300 |
| 2022-04-20 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 117,600 |
| 2022-04-19 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 53,400 |
| 2022-04-18 | 162.00 | 166.00 | 157.00 | 160.00 | 160.00 | 293,100 |
| 2022-04-14 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | 183,400 |
| 2022-04-13 | 159.00 | 163.00 | 156.00 | 160.00 | 160.00 | 174,800 |
| 2022-04-12 | 159.00 | 160.00 | 154.00 | 156.00 | 156.00 | 228,200 |
| 2022-04-11 | 160.00 | 160.00 | 153.00 | 159.00 | 159.00 | 316,300 |
| 2022-04-08 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 129,800 |
| 2022-04-07 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 384,800 |
| 2022-04-06 | 167.00 | 167.00 | 159.00 | 159.00 | 159.00 | 692,100 |
| 2022-04-05 | 168.00 | 168.00 | 160.00 | 167.00 | 167.00 | 627,800 |
| 2022-04-04 | 169.00 | 169.00 | 163.00 | 168.00 | 168.00 | 735,300 |
| 2022-04-01 | 168.00 | 172.00 | 163.00 | 169.00 | 169.00 | 710,700 |
| 2022-03-31 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | 766,700 |
| 2022-03-30 | 178.00 | 182.00 | 167.00 | 173.00 | 173.00 | 1,441,700 |
| 2022-03-29 | 165.00 | 200.00 | 161.00 | 177.00 | 177.00 | 10,322,600 |
| 2022-03-28 | 161.00 | 164.00 | 155.00 | 161.00 | 161.00 | 175,100 |
| 2022-03-25 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 13,100 |
| 2022-03-24 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 105,500 |
| 2022-03-23 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 66,900 |
| 2022-03-22 | 161.00 | 163.00 | 156.00 | 161.00 | 161.00 | 79,200 |
| 2022-03-21 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 128,400 |
| 2022-03-18 | 163.00 | 163.00 | 153.00 | 161.00 | 161.00 | 735,600 |
| 2022-03-17 | 161.00 | 164.00 | 158.00 | 163.00 | 163.00 | 63,400 |
| 2022-03-16 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 35,300 |
| 2022-03-15 | 162.00 | 162.00 | 155.00 | 162.00 | 162.00 | 80,500 |
| 2022-03-14 | 160.00 | 164.00 | 154.00 | 163.00 | 163.00 | 169,700 |
| 2022-03-11 | 160.00 | 163.00 | 156.00 | 161.00 | 161.00 | 219,200 |
| 2022-03-10 | 159.00 | 160.00 | 152.00 | 160.00 | 160.00 | 92,300 |
| 2022-03-09 | 154.00 | 159.00 | 144.00 | 158.00 | 158.00 | 1,458,200 |
| 2022-03-08 | 159.00 | 165.00 | 151.00 | 154.00 | 154.00 | 342,800 |
| 2022-03-07 | 165.00 | 167.00 | 153.00 | 159.00 | 159.00 | 752,100 |
| 2022-03-04 | 164.00 | 164.00 | 159.00 | 164.00 | 164.00 | 95,100 |
| 2022-03-02 | 164.00 | 166.00 | 160.00 | 164.00 | 164.00 | 166,600 |
| 2022-03-01 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 101,800 |
| 2022-02-25 | 165.00 | 168.00 | 156.00 | 165.00 | 165.00 | 518,500 |
| 2022-02-24 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 1,630,400 |
| 2022-02-23 | 179.00 | 179.00 | 172.00 | 177.00 | 177.00 | 170,500 |
| 2022-02-22 | 178.00 | 179.00 | 172.00 | 179.00 | 179.00 | 1,178,700 |
| 2022-02-21 | 181.00 | 181.00 | 176.00 | 178.00 | 178.00 | 296,900 |
| 2022-02-18 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 106,600 |
| 2022-02-17 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 45,600 |
| 2022-02-16 | 170.00 | 183.00 | 169.00 | 175.00 | 175.00 | 1,391,600 |
| 2022-02-15 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 324,900 |
| 2022-02-14 | 176.00 | 177.00 | 170.00 | 174.00 | 174.00 | 161,200 |
| 2022-02-11 | 177.00 | 177.00 | 170.00 | 176.00 | 176.00 | 316,400 |
| 2022-02-10 | 175.00 | 178.00 | 170.00 | 175.00 | 175.00 | 248,000 |
| 2022-02-09 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | 172,600 |
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.