PT Sumber Sinergi Makmur Tbk IOTF

IDX · Indonesia · Distribution Services

IDR 46.00+1.00 (+2.22%)

Market open· Oct 2, 2026, 7:37 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	+2.22%	IDR 46.00	IDR 50.00	IDR 43.00	12.44M
2026-10-01	IDR 45.00	-6.25%	IDR 48.00	IDR 48.00	IDR 43.00	8.07M
2026-09-30	IDR 48.00	+4.35%	IDR 46.00	IDR 51.00	IDR 45.00	20.94M
2026-09-29	IDR 46.00	-2.13%	IDR 43.00	IDR 47.00	IDR 40.00	42.40M
2026-09-28	IDR 47.00	-14.55%	IDR 53.00	IDR 53.00	IDR 47.00	53.28M
2026-09-25	IDR 55.00	-14.06%	IDR 65.00	IDR 65.00	IDR 55.00	43.21M
2026-09-24	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 62.00	17.13M
2026-09-23	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	12.39M
2026-09-22	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 61.00	17.16M
2026-09-21	IDR 65.00	+4.84%	IDR 62.00	IDR 67.00	IDR 60.00	33.47M
2026-09-18	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 62.00	6.27M
2026-09-17	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	9.22M
2026-09-16	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	13.74M
2026-09-15	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	15.07M
2026-09-14	IDR 65.00	+4.84%	IDR 63.00	IDR 69.00	IDR 62.00	80.18M
2026-09-11	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 61.00	17.89M
2026-09-10	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 64.00	23.26M
2026-09-09	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 67.00	22.53M
2026-09-08	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 67.00	30.72M
2026-09-07	IDR 69.00	+6.15%	IDR 65.00	IDR 71.00	IDR 65.00	144.21M
2026-09-04	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	19.88M
2026-09-03	IDR 65.00	+3.17%	IDR 63.00	IDR 69.00	IDR 63.00	103.76M
2026-09-02	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 63.00	9.64M
2026-09-01	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	14.62M
2026-08-31	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	13.54M
2026-08-28	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	14.91M
2026-08-27	IDR 64.00	+4.92%	IDR 59.00	IDR 64.00	IDR 59.00	23.06M
2026-08-26	IDR 61.00	-8.96%	IDR 68.00	IDR 68.00	IDR 59.00	82.40M
2026-08-24	IDR 67.00	+1.52%	IDR 67.00	IDR 72.00	IDR 65.00	157.46M
2026-08-21	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	45.65M
2026-08-20	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 62.00	67.01M
2026-08-19	IDR 66.00	-4.35%	IDR 69.00	IDR 70.00	IDR 64.00	67.94M
2026-08-18	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 66.00	119.34M
2026-08-14	IDR 71.00	-1.39%	IDR 72.00	IDR 78.00	IDR 70.00	215.01M
2026-08-13	IDR 72.00	-1.37%	IDR 75.00	IDR 79.00	IDR 69.00	248.07M
2026-08-12	IDR 73.00	+15.87%	IDR 64.00	IDR 78.00	IDR 62.00	482.28M
2026-08-11	IDR 63.00	-4.55%	IDR 65.00	IDR 70.00	IDR 60.00	196.79M
2026-08-10	IDR 66.00	+24.53%	IDR 53.00	IDR 70.00	IDR 52.00	528.53M
2026-08-07	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	4.43M
2026-08-06	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	6.55M
2026-08-05	IDR 53.00	+1.92%	IDR 53.00	IDR 53.00	IDR 52.00	3.70M
2026-08-04	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	4.55M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	8.62M
2026-07-31	IDR 53.00	+1.92%	IDR 52.00	IDR 55.00	IDR 51.00	35.84M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	4.98M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	18.38M
2026-07-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	4.30M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	4.94M
2026-07-24	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	6.74M
2026-07-23	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 50.00	48.20M
2026-07-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	5.77M
2026-07-21	IDR 54.00	+1.89%	IDR 55.00	IDR 55.00	IDR 53.00	7.96M
2026-07-20	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 52.00	24.87M
2026-07-17	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	4.43M
2026-07-16	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	8.19M
2026-07-15	IDR 53.00	0.00%	IDR 52.00	IDR 54.00	IDR 52.00	5.99M
2026-07-14	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	7.23M
2026-07-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	5.53M
2026-07-10	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	12.71M
2026-07-09	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	14.74M
2026-07-08	IDR 54.00	-1.82%	IDR 56.00	IDR 56.00	IDR 53.00	16.45M
2026-07-07	IDR 55.00	+7.84%	IDR 52.00	IDR 62.00	IDR 51.00	145.69M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	6.27M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.78M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.52M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.70M
2026-06-30	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	11.39M
2026-06-29	IDR 52.00	+1.96%	IDR 51.00	IDR 56.00	IDR 50.00	15.11M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	3.43M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	2.86M
2026-06-24	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 51.00	3.49M
2026-06-23	IDR 53.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	6.43M
2026-06-22	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.53M
2026-06-19	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 53.00	5.03M
2026-06-18	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	17.87M
2026-06-17	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	17.30M
2026-06-15	IDR 57.00	+9.62%	IDR 53.00	IDR 57.00	IDR 53.00	17.32M
2026-06-12	IDR 52.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	8.44M
2026-06-11	IDR 52.00	-1.89%	IDR 52.00	IDR 54.00	IDR 52.00	2.33M
2026-06-10	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 51.00	6.12M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.11M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.99M
2026-06-05	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	16.32M
2026-06-04	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 50.00	12.23M
2026-06-03	IDR 54.00	-5.26%	IDR 57.00	IDR 58.00	IDR 52.00	9.91M
2026-06-02	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	3.56M
2026-05-29	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	4.39M
2026-05-28	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-27	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-26	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 58.00	2.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	+2.22%	IDR 46.00	IDR 50.00	IDR 43.00	12.44M
2026-10-01	IDR 45.00	-6.25%	IDR 48.00	IDR 48.00	IDR 43.00	8.07M
2026-09-30	IDR 48.00	+4.35%	IDR 46.00	IDR 51.00	IDR 45.00	20.94M
2026-09-29	IDR 46.00	-2.13%	IDR 43.00	IDR 47.00	IDR 40.00	42.40M
2026-09-28	IDR 47.00	-14.55%	IDR 53.00	IDR 53.00	IDR 47.00	53.28M
2026-09-25	IDR 55.00	-14.06%	IDR 65.00	IDR 65.00	IDR 55.00	43.21M
2026-09-24	IDR 64.00	+1.59%	IDR 64.00	IDR 65.00	IDR 62.00	17.13M
2026-09-23	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	12.39M
2026-09-22	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 61.00	17.16M
2026-09-21	IDR 65.00	+4.84%	IDR 62.00	IDR 67.00	IDR 60.00	33.47M
2026-09-18	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 62.00	6.27M
2026-09-17	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	9.22M
2026-09-16	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	13.74M
2026-09-15	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 63.00	15.07M
2026-09-14	IDR 65.00	+4.84%	IDR 63.00	IDR 69.00	IDR 62.00	80.18M
2026-09-11	IDR 62.00	-3.13%	IDR 64.00	IDR 65.00	IDR 61.00	17.89M
2026-09-10	IDR 64.00	-5.88%	IDR 68.00	IDR 69.00	IDR 64.00	23.26M
2026-09-09	IDR 68.00	+1.49%	IDR 68.00	IDR 69.00	IDR 67.00	22.53M
2026-09-08	IDR 67.00	-2.90%	IDR 70.00	IDR 70.00	IDR 67.00	30.72M
2026-09-07	IDR 69.00	+6.15%	IDR 65.00	IDR 71.00	IDR 65.00	144.21M
2026-09-04	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	19.88M
2026-09-03	IDR 65.00	+3.17%	IDR 63.00	IDR 69.00	IDR 63.00	103.76M
2026-09-02	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 63.00	9.64M
2026-09-01	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	14.62M
2026-08-31	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	13.54M
2026-08-28	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	14.91M
2026-08-27	IDR 64.00	+4.92%	IDR 59.00	IDR 64.00	IDR 59.00	23.06M
2026-08-26	IDR 61.00	-8.96%	IDR 68.00	IDR 68.00	IDR 59.00	82.40M
2026-08-24	IDR 67.00	+1.52%	IDR 67.00	IDR 72.00	IDR 65.00	157.46M
2026-08-21	IDR 66.00	+3.13%	IDR 65.00	IDR 67.00	IDR 64.00	45.65M
2026-08-20	IDR 64.00	-3.03%	IDR 66.00	IDR 66.00	IDR 62.00	67.01M
2026-08-19	IDR 66.00	-4.35%	IDR 69.00	IDR 70.00	IDR 64.00	67.94M
2026-08-18	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 66.00	119.34M
2026-08-14	IDR 71.00	-1.39%	IDR 72.00	IDR 78.00	IDR 70.00	215.01M
2026-08-13	IDR 72.00	-1.37%	IDR 75.00	IDR 79.00	IDR 69.00	248.07M
2026-08-12	IDR 73.00	+15.87%	IDR 64.00	IDR 78.00	IDR 62.00	482.28M
2026-08-11	IDR 63.00	-4.55%	IDR 65.00	IDR 70.00	IDR 60.00	196.79M
2026-08-10	IDR 66.00	+24.53%	IDR 53.00	IDR 70.00	IDR 52.00	528.53M
2026-08-07	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	4.43M
2026-08-06	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	6.55M
2026-08-05	IDR 53.00	+1.92%	IDR 53.00	IDR 53.00	IDR 52.00	3.70M
2026-08-04	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 52.00	4.55M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	8.62M
2026-07-31	IDR 53.00	+1.92%	IDR 52.00	IDR 55.00	IDR 51.00	35.84M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	4.98M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	18.38M
2026-07-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	4.30M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	4.94M
2026-07-24	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	6.74M
2026-07-23	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 50.00	48.20M
2026-07-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	5.77M
2026-07-21	IDR 54.00	+1.89%	IDR 55.00	IDR 55.00	IDR 53.00	7.96M
2026-07-20	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 52.00	24.87M
2026-07-17	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	4.43M
2026-07-16	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	8.19M
2026-07-15	IDR 53.00	0.00%	IDR 52.00	IDR 54.00	IDR 52.00	5.99M
2026-07-14	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	7.23M
2026-07-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	5.53M
2026-07-10	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	12.71M
2026-07-09	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	14.74M
2026-07-08	IDR 54.00	-1.82%	IDR 56.00	IDR 56.00	IDR 53.00	16.45M
2026-07-07	IDR 55.00	+7.84%	IDR 52.00	IDR 62.00	IDR 51.00	145.69M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	6.27M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.78M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.52M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.70M
2026-06-30	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	11.39M
2026-06-29	IDR 52.00	+1.96%	IDR 51.00	IDR 56.00	IDR 50.00	15.11M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	3.43M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	2.86M
2026-06-24	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 51.00	3.49M
2026-06-23	IDR 53.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	6.43M
2026-06-22	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.53M
2026-06-19	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 53.00	5.03M
2026-06-18	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	17.87M
2026-06-17	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	17.30M
2026-06-15	IDR 57.00	+9.62%	IDR 53.00	IDR 57.00	IDR 53.00	17.32M
2026-06-12	IDR 52.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	8.44M
2026-06-11	IDR 52.00	-1.89%	IDR 52.00	IDR 54.00	IDR 52.00	2.33M
2026-06-10	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 51.00	6.12M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.11M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.99M
2026-06-05	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	16.32M
2026-06-04	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 50.00	12.23M
2026-06-03	IDR 54.00	-5.26%	IDR 57.00	IDR 58.00	IDR 52.00	9.91M
2026-06-02	IDR 57.00	0.00%	IDR 57.00	IDR 58.00	IDR 56.00	3.56M
2026-05-29	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 57.00	4.39M
2026-05-28	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-27	IDR 59.00	0.00%	IDR 59.00	IDR 59.00	IDR 59.00	0
2026-05-26	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 58.00	2.40M