PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 54.00
+2.00 (3.85%)
Last updated: Jun 12, 2026, 2:50 PM WIB
IDX:IOTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |