Price History - IOTF

Kembali ke Company
Ticker: IOTF
Company: PT Sumber Sinergi Makmur Tbk
Date Open High Low Close Volume Value
04-Aug-2026 53.00 54.00 52.00 52.00 4,550,600 0
03-Aug-2026 53.00 54.00 52.00 53.00 8,617,100 0
31-Jul-2026 52.00 55.00 51.00 53.00 35,839,600 0
30-Jul-2026 52.00 52.00 51.00 52.00 4,979,800 0
29-Jul-2026 52.00 54.00 51.00 52.00 18,376,400 0
28-Jul-2026 52.00 52.00 51.00 52.00 4,300,100 0
27-Jul-2026 52.00 53.00 51.00 52.00 4,938,000 0
24-Jul-2026 52.00 53.00 51.00 52.00 6,735,000 0
23-Jul-2026 53.00 54.00 50.00 53.00 48,198,400 0
22-Jul-2026 54.00 55.00 53.00 54.00 5,774,100 0
21-Jul-2026 55.00 55.00 53.00 54.00 7,958,700 0
20-Jul-2026 52.00 56.00 52.00 53.00 24,873,200 0
17-Jul-2026 53.00 53.00 52.00 52.00 4,429,700 0
16-Jul-2026 53.00 53.00 52.00 53.00 8,194,600 0
15-Jul-2026 52.00 54.00 52.00 53.00 5,986,600 0
14-Jul-2026 52.00 54.00 52.00 53.00 7,226,400 0
13-Jul-2026 53.00 53.00 52.00 52.00 5,531,700 0
10-Jul-2026 53.00 55.00 52.00 53.00 12,708,900 0
09-Jul-2026 54.00 54.00 52.00 53.00 14,742,900 0
08-Jul-2026 56.00 56.00 53.00 54.00 16,454,800 0
07-Jul-2026 52.00 62.00 51.00 55.00 145,688,200 0
06-Jul-2026 51.00 52.00 50.00 51.00 6,268,300 0
03-Jul-2026 51.00 51.00 50.00 51.00 2,783,400 0
02-Jul-2026 50.00 51.00 50.00 51.00 3,516,600 0
01-Jul-2026 51.00 52.00 50.00 51.00 5,695,100 0
30-Jun-2026 53.00 53.00 50.00 51.00 11,386,400 0
29-Jun-2026 51.00 56.00 50.00 52.00 15,105,600 0
26-Jun-2026 52.00 52.00 51.00 51.00 3,434,100 0
25-Jun-2026 51.00 52.00 51.00 52.00 2,857,800 0
24-Jun-2026 53.00 53.00 51.00 51.00 3,490,500 0
23-Jun-2026 52.00 53.00 51.00 53.00 6,433,900 0
22-Jun-2026 53.00 54.00 52.00 53.00 3,534,700 0
19-Jun-2026 55.00 55.00 53.00 53.00 5,032,800 0
18-Jun-2026 54.00 56.00 53.00 54.00 17,872,100 0
17-Jun-2026 57.00 57.00 54.00 54.00 17,297,800 0
15-Jun-2026 53.00 57.00 53.00 57.00 17,319,300 0
12-Jun-2026 53.00 54.00 52.00 52.00 8,438,000 0
11-Jun-2026 52.00 54.00 52.00 52.00 2,325,800 0
10-Jun-2026 51.00 54.00 51.00 53.00 6,115,500 0
09-Jun-2026 50.00 51.00 50.00 51.00 8,107,200 0
08-Jun-2026 50.00 51.00 50.00 50.00 14,992,500 0
05-Jun-2026 53.00 53.00 50.00 50.00 16,323,000 0
04-Jun-2026 54.00 55.00 50.00 53.00 12,231,200 0
03-Jun-2026 57.00 58.00 52.00 54.00 9,905,000 0
02-Jun-2026 57.00 58.00 56.00 57.00 3,561,900 0
29-May-2026 59.00 59.00 57.00 57.00 4,389,000 0
28-May-2026 59.00 59.00 59.00 59.00 0 0
27-May-2026 59.00 59.00 59.00 59.00 0 0
26-May-2026 59.00 60.00 58.00 59.00 2,397,100 0
25-May-2026 56.00 60.00 56.00 58.00 9,123,700 0
22-May-2026 56.00 57.00 52.00 56.00 5,651,000 0
21-May-2026 60.00 61.00 55.00 56.00 8,766,400 0
20-May-2026 56.00 61.00 56.00 60.00 8,693,300 0
19-May-2026 60.00 61.00 56.00 57.00 8,948,900 0
18-May-2026 61.00 62.00 58.00 60.00 12,548,100 0
15-May-2026 62.00 62.00 62.00 62.00 0 0
14-May-2026 62.00 62.00 62.00 62.00 0 0
13-May-2026 61.00 66.00 61.00 62.00 35,152,800 0
12-May-2026 62.00 62.00 61.00 62.00 4,231,100 0
11-May-2026 63.00 63.00 61.00 61.00 9,675,600 0
08-May-2026 64.00 65.00 62.00 63.00 10,924,500 0
07-May-2026 64.00 66.00 64.00 64.00 11,893,000 0
06-May-2026 67.00 68.00 64.00 65.00 17,949,200 0
05-May-2026 63.00 69.00 63.00 67.00 92,769,300 0
04-May-2026 63.00 64.00 62.00 63.00 6,578,200 0
30-Apr-2026 66.00 66.00 63.00 63.00 7,641,800 0
29-Apr-2026 66.00 66.00 64.00 65.00 8,764,200 0
28-Apr-2026 63.00 68.00 62.00 65.00 21,776,400 0
27-Apr-2026 63.00 65.00 61.00 63.00 5,081,700 0
24-Apr-2026 66.00 67.00 62.00 63.00 14,134,600 0
23-Apr-2026 68.00 69.00 66.00 66.00 20,356,000 0
22-Apr-2026 64.00 69.00 63.00 67.00 40,541,800 0
21-Apr-2026 66.00 66.00 64.00 64.00 11,456,800 0
20-Apr-2026 67.00 67.00 65.00 66.00 7,798,900 0
17-Apr-2026 66.00 67.00 65.00 66.00 7,525,100 0
16-Apr-2026 67.00 68.00 65.00 66.00 14,821,300 0
15-Apr-2026 65.00 68.00 64.00 67.00 26,403,400 0
14-Apr-2026 63.00 65.00 63.00 64.00 18,370,500 0
13-Apr-2026 63.00 64.00 62.00 63.00 7,880,900 0
10-Apr-2026 65.00 66.00 63.00 63.00 12,544,600 0
09-Apr-2026 63.00 65.00 62.00 63.00 22,184,300 0
08-Apr-2026 62.00 63.00 61.00 62.00 9,745,900 0
07-Apr-2026 61.00 65.00 61.00 61.00 14,607,400 0
06-Apr-2026 63.00 64.00 60.00 61.00 18,110,500 0
02-Apr-2026 63.00 71.00 63.00 63.00 72,146,000 0
01-Apr-2026 63.00 66.00 62.00 63.00 13,713,800 0
31-Mar-2026 67.00 67.00 62.00 63.00 8,903,600 0
30-Mar-2026 63.00 67.00 60.00 65.00 22,249,600 0
27-Mar-2026 69.00 70.00 61.00 62.00 40,786,500 0
26-Mar-2026 58.00 71.00 58.00 69.00 140,459,400 0
25-Mar-2026 56.00 59.00 55.00 58.00 4,980,200 0
17-Mar-2026 57.00 60.00 56.00 56.00 6,799,600 0
16-Mar-2026 61.00 61.00 52.00 57.00 12,265,800 0
13-Mar-2026 61.00 64.00 60.00 60.00 8,921,500 0
12-Mar-2026 64.00 65.00 61.00 62.00 6,566,000 0
11-Mar-2026 62.00 65.00 61.00 62.00 7,440,700 0
10-Mar-2026 61.00 63.00 60.00 61.00 7,856,000 0
09-Mar-2026 66.00 67.00 58.00 60.00 14,768,500 0
06-Mar-2026 68.00 69.00 66.00 68.00 5,063,900 0
05-Mar-2026 68.00 71.00 67.00 69.00 4,652,000 0