PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 93.00
-2.00 (-2.11%)
Last updated: Sep 11, 2025, 11:58 AM WIB
IDX:IOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 92.00 | 96.00 | 89.00 | 95.00 | - | 6.74% | 95,416,500 |
| Sep 9, 2025 | 91.00 | 94.00 | 88.00 | 89.00 | - | -2.20% | 89,513,400 |
| Sep 8, 2025 | 91.00 | 99.00 | 90.00 | 91.00 | - | -10.78% | 261,246,500 |
| Sep 4, 2025 | 104.00 | 116.00 | 101.00 | 102.00 | - | - | 368,142,000 |
| Sep 3, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | - | -0.97% | 46,507,300 |
| Sep 2, 2025 | 100.00 | 106.00 | 100.00 | 103.00 | - | 3.00% | 69,829,700 |
| Sep 1, 2025 | 95.00 | 103.00 | 92.00 | 100.00 | - | -3.85% | 105,757,800 |
| Aug 29, 2025 | 108.00 | 109.00 | 99.00 | 104.00 | - | -4.59% | 166,597,200 |
| Aug 28, 2025 | 112.00 | 113.00 | 108.00 | 109.00 | - | -1.80% | 107,127,200 |
| Aug 27, 2025 | 105.00 | 117.00 | 104.00 | 111.00 | - | 6.73% | 580,718,100 |
| Aug 26, 2025 | 109.00 | 109.00 | 103.00 | 104.00 | - | -2.80% | 95,484,700 |
| Aug 25, 2025 | 110.00 | 112.00 | 107.00 | 107.00 | - | -1.83% | 115,622,700 |
| Aug 22, 2025 | 112.00 | 114.00 | 109.00 | 109.00 | - | -2.68% | 94,294,600 |
| Aug 21, 2025 | 112.00 | 115.00 | 108.00 | 112.00 | - | 0.90% | 231,378,300 |
| Aug 20, 2025 | 113.00 | 122.00 | 107.00 | 111.00 | - | -1.77% | 807,724,500 |
| Aug 19, 2025 | 106.00 | 119.00 | 106.00 | 113.00 | - | 7.62% | 639,363,500 |
| Aug 15, 2025 | 125.00 | 130.00 | 102.00 | 105.00 | - | -6.25% | 1,674,678,000 |
| Aug 14, 2025 | 84.00 | 112.00 | 84.00 | 112.00 | - | 34.94% | 2,494,558,600 |
| Aug 13, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | - | 1.22% | 46,514,100 |
| Aug 12, 2025 | 83.00 | 84.00 | 81.00 | 82.00 | - | -1.20% | 56,945,100 |
| Aug 11, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | - | -1.19% | 52,650,800 |
| Aug 8, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | - | -1.18% | 49,263,800 |
| Aug 7, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | - | -2.30% | 92,834,100 |
| Aug 6, 2025 | 86.00 | 91.00 | 84.00 | 87.00 | - | 2.35% | 124,646,300 |
| Aug 5, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | - | -1.16% | 55,797,600 |
| Aug 4, 2025 | 88.00 | 90.00 | 86.00 | 86.00 | - | -2.27% | 64,675,700 |
| Aug 1, 2025 | 85.00 | 91.00 | 82.00 | 88.00 | - | 3.53% | 150,156,300 |
| Jul 31, 2025 | 89.00 | 90.00 | 85.00 | 85.00 | - | -4.49% | 75,061,200 |
| Jul 30, 2025 | 86.00 | 93.00 | 86.00 | 89.00 | - | 3.49% | 209,720,900 |
| Jul 29, 2025 | 86.00 | 87.00 | 82.00 | 86.00 | - | - | 95,084,500 |
| Jul 28, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | - | -1.15% | 51,211,600 |
| Jul 25, 2025 | 89.00 | 90.00 | 85.00 | 87.00 | - | -1.14% | 54,185,000 |
| Jul 24, 2025 | 87.00 | 93.00 | 87.00 | 88.00 | - | 1.15% | 105,858,700 |
| Jul 23, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | - | -2.25% | 110,433,700 |
| Jul 22, 2025 | 94.00 | 94.00 | 87.00 | 89.00 | - | -3.26% | 114,431,100 |
| Jul 21, 2025 | 93.00 | 97.00 | 86.00 | 92.00 | - | - | 296,796,000 |
| Jul 18, 2025 | 97.00 | 99.00 | 90.00 | 92.00 | - | -3.16% | 188,314,600 |
| Jul 17, 2025 | 101.00 | 107.00 | 94.00 | 95.00 | - | -4.04% | 407,816,100 |
| Jul 16, 2025 | 74.00 | 108.00 | 74.00 | 99.00 | - | 15.12% | 1,530,102,000 |
| Jul 15, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -14.85% | 269,987,100 |
| Jul 14, 2025 | 118.00 | 125.00 | 101.00 | 101.00 | - | -14.41% | 1,316,624,800 |
| Jul 11, 2025 | 119.00 | 141.00 | 101.00 | 118.00 | - | 0.85% | 1,764,605,200 |
| Jul 10, 2025 | 96.00 | 117.00 | 96.00 | 117.00 | - | 34.48% | 1,701,458,400 |
| Jul 9, 2025 | 56.00 | 87.00 | 56.00 | 87.00 | - | 33.85% | 1,833,549,000 |
| Jul 8, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | - | -14.47% | 327,241,800 |
| Jul 7, 2025 | 76.00 | 86.00 | 76.00 | 76.00 | - | -14.61% | 670,627,800 |
| Jul 4, 2025 | 104.00 | 105.00 | 89.00 | 89.00 | - | -14.42% | 450,664,700 |
| Jul 3, 2025 | 105.00 | 108.00 | 98.00 | 104.00 | - | - | 135,710,500 |
| Jul 2, 2025 | 111.00 | 115.00 | 104.00 | 104.00 | - | -6.31% | 161,541,700 |
| Jul 1, 2025 | 109.00 | 122.00 | 108.00 | 111.00 | - | 2.78% | 221,412,900 |