PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 82.00
-1.00 (-1.20%)
At close: Aug 12, 2025, 3:30 PM WIB
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 107.00 | 111.00 | 103.00 | 108.00 | - | 0.93% | 179,562,600 |
| Jun 26, 2025 | 101.00 | 113.00 | 94.00 | 107.00 | - | - | 94,145,800 |
| Jun 25, 2025 | 128.00 | 128.00 | 107.00 | 107.00 | - | -14.40% | 117,007,900 |
| Jun 24, 2025 | 125.00 | 129.00 | 115.00 | 125.00 | - | - | 34,139,200 |
| Jun 23, 2025 | 132.00 | 140.00 | 125.00 | 125.00 | - | -14.97% | 136,371,500 |
| Jun 20, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | -14.53% | 94,974,500 |
| Jun 19, 2025 | 202.00 | 204.00 | 172.00 | 172.00 | - | -14.85% | 96,675,800 |
| Jun 18, 2025 | 200.00 | 204.00 | 193.00 | 202.00 | - | 1.00% | 134,128,600 |
| Jun 17, 2025 | 206.00 | 208.00 | 194.00 | 200.00 | - | -2.91% | 62,969,300 |
| Jun 16, 2025 | 193.00 | 208.00 | 190.00 | 206.00 | - | 6.74% | 201,714,800 |
| Jun 13, 2025 | 182.00 | 193.00 | 180.00 | 193.00 | - | 6.04% | 97,597,000 |
| Jun 12, 2025 | 182.00 | 185.00 | 177.00 | 182.00 | - | - | 145,536,100 |
| Jun 11, 2025 | 184.00 | 189.00 | 177.00 | 182.00 | - | 0.55% | 127,719,700 |
| Jun 10, 2025 | 167.00 | 190.00 | 154.00 | 181.00 | - | 7.10% | 196,200,600 |
| Jun 5, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | -14.65% | 21,823,300 |
| Jun 4, 2025 | 234.00 | 234.00 | 198.00 | 198.00 | - | -14.66% | 57,334,100 |
| Jun 3, 2025 | 232.00 | 238.00 | 220.00 | 232.00 | - | - | 94,029,200 |
| Jun 2, 2025 | 262.00 | 264.00 | 226.00 | 232.00 | - | - | 61,707,200 |
| May 28, 2025 | 236.00 | 240.00 | 228.00 | 232.00 | - | -1.69% | 11,500,300 |