Suryamas Dutamakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 181.00 | 182.00 | 176.00 | 176.00 | 176.00 | 436,900 |
| 2022-02-07 | 175.00 | 183.00 | 173.00 | 181.00 | 181.00 | 815,100 |
| 2022-02-04 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 164,600 |
| 2022-02-03 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 724,000 |
| 2022-02-02 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 123,500 |
| 2022-01-31 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 258,600 |
| 2022-01-28 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 73,600 |
| 2022-01-27 | 169.00 | 169.00 | 163.00 | 169.00 | 169.00 | 302,000 |
| 2022-01-26 | 169.00 | 169.00 | 163.00 | 169.00 | 169.00 | 409,400 |
| 2022-01-25 | 167.00 | 171.00 | 165.00 | 166.00 | 166.00 | 161,400 |
| 2022-01-24 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 120,100 |
| 2022-01-21 | 171.00 | 172.00 | 166.00 | 170.00 | 170.00 | 126,300 |
| 2022-01-20 | 171.00 | 172.00 | 166.00 | 171.00 | 171.00 | 234,500 |
| 2022-01-19 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 353,200 |
| 2022-01-18 | 172.00 | 172.00 | 164.00 | 165.00 | 165.00 | 1,091,200 |
| 2022-01-17 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1,038,100 |
| 2022-01-14 | 184.00 | 189.00 | 175.00 | 176.00 | 176.00 | 1,628,900 |
| 2022-01-13 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 807,100 |
| 2022-01-12 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 651,100 |
| 2022-01-11 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 828,400 |
| 2022-01-10 | 191.00 | 192.00 | 184.00 | 184.00 | 184.00 | 2,715,600 |
| 2022-01-07 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 292,600 |
| 2022-01-06 | 197.00 | 198.00 | 190.00 | 196.00 | 196.00 | 1,925,000 |
| 2022-01-05 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | 565,800 |
| 2022-01-04 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 1,093,000 |
| 2022-01-03 | 196.00 | 202.00 | 187.00 | 202.00 | 202.00 | 1,835,800 |
| 2021-12-30 | 200.00 | 206.00 | 196.00 | 196.00 | 196.00 | 1,564,800 |
| 2021-12-29 | 202.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1,108,800 |
| 2021-12-28 | 216.00 | 216.00 | 200.00 | 202.00 | 202.00 | 2,066,300 |
| 2021-12-27 | 202.00 | 214.00 | 193.00 | 214.00 | 214.00 | 3,847,300 |
| 2021-12-24 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | 2,850,200 |
| 2021-12-23 | 228.00 | 240.00 | 212.00 | 212.00 | 212.00 | 19,437,800 |
| 2021-12-22 | 193.00 | 226.00 | 191.00 | 226.00 | 226.00 | 15,650,300 |
| 2021-12-21 | 186.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,319,700 |
| 2021-12-20 | 191.00 | 195.00 | 183.00 | 185.00 | 185.00 | 1,769,900 |
| 2021-12-17 | 179.00 | 189.00 | 179.00 | 187.00 | 187.00 | 2,563,100 |
| 2021-12-16 | 178.00 | 182.00 | 175.00 | 179.00 | 179.00 | 650,700 |
| 2021-12-15 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | 228,000 |
| 2021-12-14 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 537,300 |
| 2021-12-13 | 174.00 | 179.00 | 172.00 | 176.00 | 176.00 | 286,100 |
| 2021-12-10 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | 302,500 |
| 2021-12-09 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 2,260,100 |
| 2021-12-08 | 175.00 | 188.00 | 174.00 | 177.00 | 177.00 | 1,910,000 |
| 2021-12-07 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 464,400 |
| 2021-12-06 | 175.00 | 180.00 | 171.00 | 172.00 | 172.00 | 242,800 |
| 2021-12-03 | 180.00 | 186.00 | 175.00 | 175.00 | 175.00 | 1,262,700 |
| 2021-12-02 | 174.00 | 185.00 | 174.00 | 175.00 | 175.00 | 423,600 |
| 2021-12-01 | 178.00 | 185.00 | 170.00 | 175.00 | 175.00 | 1,122,800 |
| 2021-11-30 | 175.00 | 189.00 | 170.00 | 173.00 | 173.00 | 1,497,300 |
| 2021-11-29 | 180.00 | 180.00 | 168.00 | 169.00 | 169.00 | 1,920,700 |
| 2021-11-26 | 190.00 | 190.00 | 178.00 | 180.00 | 180.00 | 1,283,300 |
| 2021-11-25 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 462,600 |
| 2021-11-24 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 652,000 |
| 2021-11-23 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | 589,300 |
| 2021-11-22 | 194.00 | 197.00 | 189.00 | 194.00 | 194.00 | 797,300 |
| 2021-11-19 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1,068,800 |
| 2021-11-18 | 190.00 | 195.00 | 189.00 | 191.00 | 191.00 | 1,241,800 |
| 2021-11-17 | 187.00 | 196.00 | 187.00 | 190.00 | 190.00 | 1,616,800 |
| 2021-11-16 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 2,071,900 |
| 2021-11-15 | 185.00 | 195.00 | 185.00 | 193.00 | 193.00 | 5,303,000 |
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.