PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 56.00
0.00 (0.00%)
At close: May 22, 2026
IDX:IOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 55.00 | 57.00 | 52.00 | 55.00 | - | -1.79% | 4,610,600 |
| 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 |
| Apr 30, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 7,641,800 |
| Apr 29, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 8,764,200 |
| Apr 28, 2026 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 3.17% | 21,776,400 |
| Apr 27, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 5,081,700 |
| Apr 24, 2026 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | -4.55% | 14,134,600 |
| Apr 23, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 20,356,000 |
| Apr 22, 2026 | 64.00 | 69.00 | 63.00 | 67.00 | 67.00 | 4.69% | 40,541,800 |
| Apr 21, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 11,456,800 |
| Apr 20, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,798,900 |
| Apr 17, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,525,100 |
| Apr 16, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 14,821,300 |
| Apr 15, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4.69% | 26,403,400 |
| Apr 14, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 18,370,500 |
| Apr 13, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 7,880,900 |
| Apr 10, 2026 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | - | 12,544,600 |
| Apr 9, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 22,184,300 |
| Apr 8, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 9,745,900 |
| Apr 7, 2026 | 61.00 | 65.00 | 61.00 | 61.00 | 61.00 | - | 14,607,400 |
| Apr 6, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 18,110,500 |
| Apr 2, 2026 | 63.00 | 71.00 | 63.00 | 63.00 | 63.00 | - | 72,146,000 |
| Apr 1, 2026 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 13,713,800 |
| Mar 31, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 8,903,600 |
| Mar 30, 2026 | 63.00 | 67.00 | 60.00 | 65.00 | 65.00 | 4.84% | 22,249,600 |
| Mar 27, 2026 | 69.00 | 70.00 | 61.00 | 62.00 | 62.00 | -10.14% | 40,786,500 |
| Mar 26, 2026 | 58.00 | 71.00 | 58.00 | 69.00 | 69.00 | 18.97% | 140,459,400 |
| Mar 25, 2026 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 3.57% | 4,980,200 |
| Mar 17, 2026 | 57.00 | 60.00 | 56.00 | 56.00 | 56.00 | -1.75% | 6,799,600 |
| Mar 16, 2026 | 61.00 | 61.00 | 52.00 | 57.00 | 57.00 | -5.00% | 12,265,800 |
| Mar 13, 2026 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 8,921,500 |
| Mar 12, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 6,566,000 |
| Mar 11, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1.64% | 7,440,700 |
| Mar 10, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 7,856,000 |
| Mar 9, 2026 | 66.00 | 67.00 | 58.00 | 60.00 | 60.00 | -11.76% | 14,768,500 |
| Mar 6, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 5,063,900 |
| Mar 5, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2.99% | 4,652,000 |
| Mar 4, 2026 | 72.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 18,794,700 |
| Mar 3, 2026 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 9,713,300 |