PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 74.00
-3.00 (-3.90%)
At close: Feb 27, 2026
IDX:IOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 77.00 | 78.00 | 74.00 | 74.00 | - | -3.90% | 17,403,100 |
| Feb 26, 2026 | 73.00 | 86.00 | 73.00 | 77.00 | 77.00 | 5.48% | 321,500,000 |
| Feb 25, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,963,500 |
| Feb 24, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 8,415,500 |
| Feb 23, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 8,151,500 |
| Feb 20, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 4,933,900 |
| Feb 19, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 10,231,600 |
| Feb 18, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 13,852,800 |
| Feb 13, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,401,300 |
| Feb 12, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,679,900 |
| Feb 11, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 13,885,300 |
| Feb 10, 2026 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 4.23% | 15,029,800 |
| Feb 9, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 6,833,800 |
| Feb 6, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 7,978,800 |
| Feb 5, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 7,871,800 |
| Feb 4, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 11,421,800 |
| Feb 3, 2026 | 70.00 | 76.00 | 68.00 | 76.00 | 76.00 | 8.57% | 22,092,300 |
| Feb 2, 2026 | 79.00 | 80.00 | 68.00 | 70.00 | 70.00 | -10.26% | 21,389,100 |
| Jan 30, 2026 | 74.00 | 79.00 | 74.00 | 78.00 | 78.00 | 5.41% | 12,595,000 |
| Jan 29, 2026 | 75.00 | 77.00 | 64.00 | 74.00 | 74.00 | -1.33% | 50,235,000 |
| Jan 28, 2026 | 83.00 | 83.00 | 71.00 | 75.00 | 75.00 | -9.64% | 76,159,800 |
| Jan 27, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 17,104,300 |
| Jan 26, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 22,627,300 |
| Jan 23, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 37,613,000 |
| Jan 22, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 34,181,900 |
| Jan 21, 2026 | 89.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 44,892,700 |
| Jan 20, 2026 | 87.00 | 92.00 | 85.00 | 88.00 | 88.00 | 3.53% | 207,134,200 |
| Jan 19, 2026 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 2.41% | 60,473,300 |
| Jan 15, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 11,205,900 |
| Jan 14, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 13,957,400 |
| Jan 13, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 18,892,000 |
| Jan 12, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 39,275,200 |
| Jan 9, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 14,980,400 |
| Jan 8, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 29,257,200 |
| Jan 7, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 30,402,700 |
| Jan 6, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 31,230,300 |
| Jan 5, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 24,176,400 |
| Jan 2, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 11,480,800 |
| Dec 30, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 10,113,700 |
| Dec 29, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 17,375,100 |
| Dec 24, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 15,974,800 |
| Dec 23, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 20,676,400 |
| Dec 22, 2025 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 32,662,000 |
| Dec 19, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 18,327,000 |
| Dec 18, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 18,716,500 |
| Dec 17, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 10,827,600 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 25,913,400 |
| Dec 15, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 24,371,800 |
| Dec 12, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -1.15% | 24,986,700 |
| Dec 11, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 43,589,000 |