PT Sinar Mas Multiartha Tbk (IDX:SMMA)
Indonesia · Delayed Price · Currency is IDR 15,300
-575 (-3.62%)
Aug 1, 2025, 3:47 PM WIB
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,000.00 | 16,000.00 | 15,250.00 | 15,425.00 | 15,425.00 | -2.83% | 107,400 |
| Jul 31, 2025 | 16,625.00 | 16,800.00 | 15,500.00 | 15,875.00 | 15,875.00 | -3.20% | 211,600 |
| Jul 30, 2025 | 20,025.00 | 22,550.00 | 16,050.00 | 16,400.00 | 16,400.00 | -12.77% | 1,108,200 |
| Jul 29, 2025 | 21,500.00 | 25,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | -12.56% | 247,400 |
| Jul 28, 2025 | 27,225.00 | 27,225.00 | 21,500.00 | 21,500.00 | 21,500.00 | -5.29% | 181,800 |
| Jul 25, 2025 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 22,700.00 | 19.95% | 42,600 |
| Jul 24, 2025 | 15,775.00 | 18,925.00 | 15,775.00 | 18,925.00 | 18,925.00 | 19.97% | 17,400 |
| Jul 23, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 22, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 21, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 18, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | 300 |
| Jul 17, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 16, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | - |
| Jul 15, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | - | 1,100 |
| Jul 14, 2025 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | -0.16% | 200 |
| Jul 11, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | - |
| Jul 10, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | - |
| Jul 9, 2025 | 15,825.00 | 15,825.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.47% | 200 |
| Jul 8, 2025 | 16,225.00 | 16,225.00 | 15,875.00 | 15,875.00 | 15,875.00 | -2.16% | 200 |
| Jul 7, 2025 | 15,500.00 | 16,250.00 | 15,500.00 | 16,225.00 | 16,225.00 | 4.68% | 600 |
| Jul 4, 2025 | 15,475.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 700 |
| Jul 3, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 100 |
| Jul 2, 2025 | 15,475.00 | 15,500.00 | 15,475.00 | 15,500.00 | 15,500.00 | - | 200 |
| Jul 1, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 300 |
| Jun 30, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 100 |
| Jun 26, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | - |
| Jun 25, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.47% | 300 |
| Jun 24, 2025 | 15,850.00 | 15,875.00 | 15,850.00 | 15,875.00 | 15,875.00 | - | 8,200 |
| Jun 23, 2025 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | - | 200 |
| Jun 20, 2025 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | - | 10,000 |
| Jun 19, 2025 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | - | 800 |
| Jun 18, 2025 | 15,875.00 | 15,875.00 | 15,800.00 | 15,875.00 | 15,875.00 | - | 9,900 |
| Jun 17, 2025 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | - | 600 |
| Jun 16, 2025 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | - | 1,200 |
| Jun 13, 2025 | 15,875.00 | 15,875.00 | 15,550.00 | 15,875.00 | 15,875.00 | - | 7,500 |
| Jun 12, 2025 | 15,675.00 | 15,875.00 | 15,675.00 | 15,875.00 | 15,875.00 | - | 6,100 |
| Jun 11, 2025 | 15,675.00 | 15,875.00 | 15,175.00 | 15,875.00 | 15,875.00 | -0.31% | 2,400 |
| Jun 10, 2025 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | 15,925.00 | - | 300 |
| Jun 5, 2025 | 16,175.00 | 16,175.00 | 15,925.00 | 15,925.00 | 15,925.00 | -3.04% | 3,700 |
| Jun 4, 2025 | 16,425.00 | 16,425.00 | 16,000.00 | 16,425.00 | 16,425.00 | - | 2,400 |
| Jun 3, 2025 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | - | 10,000 |
| Jun 2, 2025 | 15,800.00 | 16,425.00 | 15,800.00 | 16,425.00 | 16,425.00 | 3.96% | 900 |
| May 28, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | - | 1,000 |
| May 27, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 600 |
| May 26, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 700 |
| May 23, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | - | 500 |
| May 22, 2025 | 15,725.00 | 15,800.00 | 15,525.00 | 15,800.00 | 15,800.00 | - | 8,400 |
| May 21, 2025 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | - | 5,800 |
| May 20, 2025 | 15,125.00 | 15,800.00 | 15,125.00 | 15,800.00 | 15,800.00 | - | 1,400 |
| May 19, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 20,400 |