PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 53.00
+1.00 (1.92%)
Last updated: Jul 20, 2026, 2:59 PM WIB
IDX:IOTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 52.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 24,873,200 |
| Jul 17, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,429,700 |
| Jul 16, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 8,194,600 |
| Jul 15, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 5,986,600 |
| Jul 14, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 7,226,400 |
| Jul 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 5,531,700 |
| Jul 10, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 12,708,900 |
| Jul 9, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 14,742,900 |
| Jul 8, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 16,454,900 |
| Jul 7, 2026 | 52.00 | 62.00 | 51.00 | 55.00 | 55.00 | 7.84% | 145,688,200 |
| Jul 6, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 6,268,300 |
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,783,400 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 3,516,600 |
| Jul 1, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 5,695,100 |
| Jun 30, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 11,386,400 |
| Jun 29, 2026 | 51.00 | 56.00 | 50.00 | 52.00 | 52.00 | 1.96% | 15,105,600 |
| Jun 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,434,100 |
| Jun 25, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,857,800 |
| Jun 24, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 3,490,500 |
| Jun 23, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 6,433,900 |
| Jun 22, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,534,700 |
| Jun 19, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,032,800 |
| Jun 18, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 17,872,100 |
| Jun 17, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 17,297,800 |
| Jun 15, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 9.62% | 17,319,300 |
| Jun 12, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 8,438,000 |
| Jun 11, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 2,325,800 |
| Jun 10, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 6,115,500 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,107,200 |
| Jun 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,992,500 |
| Jun 5, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 16,323,000 |
| Jun 4, 2026 | 54.00 | 55.00 | 50.00 | 53.00 | 53.00 | -1.85% | 12,231,200 |
| Jun 3, 2026 | 57.00 | 58.00 | 52.00 | 54.00 | 54.00 | -5.26% | 9,905,000 |
| Jun 2, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 3,561,900 |
| May 29, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 4,389,000 |
| May 26, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 2,397,100 |
| May 25, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 9,123,700 |
| May 22, 2026 | 56.00 | 57.00 | 52.00 | 56.00 | 56.00 | - | 5,651,000 |
| May 21, 2026 | 60.00 | 61.00 | 55.00 | 56.00 | 56.00 | -6.67% | 8,766,400 |
| May 20, 2026 | 56.00 | 61.00 | 56.00 | 60.00 | 60.00 | 5.26% | 8,693,300 |
| May 19, 2026 | 60.00 | 61.00 | 56.00 | 57.00 | 57.00 | -5.00% | 8,948,900 |
| May 18, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -3.23% | 12,548,100 |
| May 13, 2026 | 61.00 | 66.00 | 61.00 | 62.00 | 62.00 | - | 35,152,800 |
| May 12, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 4,231,100 |
| May 11, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 9,675,600 |
| May 8, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 10,924,500 |
| May 7, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 11,893,000 |
| May 6, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 17,949,200 |
| May 5, 2026 | 63.00 | 69.00 | 63.00 | 67.00 | 67.00 | 6.35% | 92,769,300 |
| May 4, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 6,578,200 |