PT Sumber Sinergi Makmur Tbk (IDX:IOTF)
Indonesia · Delayed Price · Currency is IDR 73.00
+10.00 (15.87%)
At close: Aug 12, 2026
IDX:IOTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 64.00 | 66.00 | 62.00 | 64.00 | - | 1.59% | 25,229,000 |
| 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 |
| Aug 6, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 6,546,500 |
| Aug 5, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 3,697,400 |
| Aug 4, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,550,600 |
| Aug 3, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 8,617,100 |
| Jul 31, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 32,865,900 |
| Jul 30, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 4,979,800 |
| Jul 29, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 18,376,400 |
| Jul 28, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 4,300,100 |
| Jul 27, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 4,938,000 |
| Jul 24, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 6,735,000 |
| Jul 23, 2026 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | -1.85% | 48,198,400 |
| Jul 22, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 5,774,100 |
| Jul 21, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 7,958,700 |
| 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 |