PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 37.00
-2.00 (-5.13%)
At close: Oct 19, 2026
IDX:IOTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 4,721,400 |
| Oct 16, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | -13.33% | 16,138,400 |
| Oct 15, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 9,796,100 |
| Oct 14, 2026 | 47.00 | 49.00 | 46.00 | 46.00 | 46.00 | -2.13% | 5,800,600 |
| Oct 13, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 4,014,100 |
| Oct 12, 2026 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 5,822,000 |
| Oct 9, 2026 | 49.00 | 50.00 | 46.00 | 50.00 | 50.00 | 2.04% | 9,818,400 |
| Oct 8, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 11,545,000 |
| Oct 7, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | - | 8,250,500 |
| Oct 6, 2026 | 48.00 | 56.00 | 47.00 | 50.00 | 50.00 | 6.38% | 70,213,300 |
| Oct 5, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | 2.17% | 8,085,000 |
| Oct 2, 2026 | 46.00 | 50.00 | 43.00 | 46.00 | 46.00 | 2.22% | 14,011,300 |
| Oct 1, 2026 | 48.00 | 48.00 | 43.00 | 45.00 | 45.00 | -6.25% | 8,071,300 |
| Sep 30, 2026 | 46.00 | 51.00 | 45.00 | 48.00 | 48.00 | 4.35% | 20,941,600 |
| Sep 29, 2026 | 43.00 | 47.00 | 40.00 | 46.00 | 46.00 | -2.13% | 42,402,300 |
| Sep 28, 2026 | 53.00 | 53.00 | 47.00 | 47.00 | 47.00 | -14.55% | 53,281,300 |
| Sep 25, 2026 | 65.00 | 65.00 | 55.00 | 55.00 | 55.00 | -14.06% | 43,206,800 |
| Sep 24, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 17,134,800 |
| Sep 23, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 12,385,100 |
| Sep 22, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 17,161,700 |
| Sep 21, 2026 | 62.00 | 67.00 | 60.00 | 65.00 | 65.00 | 4.84% | 33,465,300 |
| Sep 18, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 5,791,900 |
| Sep 17, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 9,224,400 |
| Sep 16, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 13,744,200 |
| Sep 15, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 15,069,400 |
| Sep 14, 2026 | 63.00 | 69.00 | 62.00 | 65.00 | 65.00 | 4.84% | 80,177,800 |
| Sep 11, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 17,893,800 |
| Sep 10, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -5.88% | 23,257,100 |
| Sep 9, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 22,533,400 |
| Sep 8, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 30,722,000 |
| Sep 7, 2026 | 65.00 | 71.00 | 65.00 | 69.00 | 69.00 | 6.15% | 144,205,500 |
| Sep 4, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 19,880,000 |
| Sep 3, 2026 | 63.00 | 69.00 | 63.00 | 65.00 | 65.00 | 3.17% | 103,760,600 |
| Sep 2, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 9,646,200 |
| Sep 1, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 14,622,800 |
| Aug 31, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 13,539,200 |
| Aug 28, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,911,100 |
| Aug 27, 2026 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 4.92% | 23,058,000 |
| Aug 26, 2026 | 68.00 | 68.00 | 59.00 | 61.00 | 61.00 | -8.96% | 82,395,800 |
| Aug 24, 2026 | 67.00 | 72.00 | 65.00 | 67.00 | 67.00 | 1.52% | 157,460,200 |
| Aug 21, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 45,648,700 |
| Aug 20, 2026 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 67,005,600 |
| Aug 19, 2026 | 69.00 | 70.00 | 64.00 | 66.00 | 66.00 | -4.35% | 67,943,500 |
| Aug 18, 2026 | 71.00 | 72.00 | 66.00 | 69.00 | 69.00 | -2.82% | 119,344,600 |
| Aug 14, 2026 | 72.00 | 78.00 | 70.00 | 71.00 | 71.00 | -1.39% | 215,010,800 |
| Aug 13, 2026 | 75.00 | 79.00 | 69.00 | 72.00 | 72.00 | -1.37% | 248,070,100 |
| Aug 12, 2026 | 64.00 | 78.00 | 62.00 | 73.00 | 73.00 | 15.87% | 482,277,900 |
| Aug 11, 2026 | 65.00 | 70.00 | 60.00 | 63.00 | 63.00 | -4.55% | 196,791,500 |
| Aug 10, 2026 | 53.00 | 70.00 | 52.00 | 66.00 | 66.00 | 24.53% | 528,528,400 |
| Aug 7, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 4,429,700 |