Price History - IOTF

Kembali ke Company
Ticker: IOTF
Company: PT Sumber Sinergi Makmur Tbk
Date Open High Low Close Volume Value
09-Oct-2026 49.00 50.00 46.00 50.00 9,818,400 0
08-Oct-2026 50.00 51.00 48.00 49.00 11,545,000 0
07-Oct-2026 51.00 52.00 49.00 50.00 8,250,500 0
06-Oct-2026 48.00 56.00 47.00 50.00 70,213,300 0
05-Oct-2026 47.00 49.00 45.00 47.00 8,085,000 0
02-Oct-2026 46.00 50.00 43.00 46.00 14,011,300 0
01-Oct-2026 48.00 48.00 43.00 45.00 8,071,300 0
30-Sep-2026 46.00 51.00 45.00 48.00 20,941,600 0
29-Sep-2026 43.00 47.00 40.00 46.00 42,402,300 0
28-Sep-2026 53.00 53.00 47.00 47.00 53,281,300 0
25-Sep-2026 65.00 65.00 55.00 55.00 43,206,800 0
24-Sep-2026 64.00 65.00 62.00 64.00 17,134,800 0
23-Sep-2026 62.00 65.00 62.00 63.00 12,385,100 0
22-Sep-2026 65.00 66.00 61.00 62.00 17,161,700 0
21-Sep-2026 62.00 67.00 60.00 65.00 33,465,300 0
18-Sep-2026 62.00 64.00 62.00 62.00 6,270,000 0
17-Sep-2026 62.00 64.00 62.00 63.00 9,224,400 0
16-Sep-2026 64.00 65.00 62.00 63.00 13,744,200 0
15-Sep-2026 65.00 66.00 63.00 64.00 15,069,400 0
14-Sep-2026 63.00 69.00 62.00 65.00 80,177,800 0
11-Sep-2026 64.00 65.00 61.00 62.00 17,893,800 0
10-Sep-2026 68.00 69.00 64.00 64.00 23,257,100 0
09-Sep-2026 68.00 69.00 67.00 68.00 22,533,400 0
08-Sep-2026 70.00 70.00 67.00 67.00 30,722,000 0
07-Sep-2026 65.00 71.00 65.00 69.00 144,205,500 0
04-Sep-2026 66.00 66.00 64.00 65.00 19,880,000 0
03-Sep-2026 63.00 69.00 63.00 65.00 103,760,600 0
02-Sep-2026 63.00 65.00 63.00 63.00 9,635,800 0
01-Sep-2026 63.00 65.00 62.00 63.00 14,622,800 0
31-Aug-2026 63.00 63.00 62.00 63.00 13,539,200 0
28-Aug-2026 65.00 65.00 62.00 63.00 14,911,100 0
27-Aug-2026 59.00 64.00 59.00 64.00 23,058,000 0
26-Aug-2026 68.00 68.00 59.00 61.00 82,395,800 0
24-Aug-2026 67.00 72.00 65.00 67.00 157,460,200 0
21-Aug-2026 65.00 67.00 64.00 66.00 45,648,700 0
20-Aug-2026 66.00 66.00 62.00 64.00 67,005,600 0
19-Aug-2026 69.00 70.00 64.00 66.00 67,943,500 0
18-Aug-2026 71.00 72.00 66.00 69.00 119,344,600 0
14-Aug-2026 72.00 78.00 70.00 71.00 215,010,800 0
13-Aug-2026 75.00 79.00 69.00 72.00 248,070,100 0
12-Aug-2026 64.00 78.00 62.00 73.00 482,277,900 0
11-Aug-2026 65.00 70.00 60.00 63.00 196,791,500 0
10-Aug-2026 53.00 70.00 52.00 66.00 528,528,400 0
07-Aug-2026 53.00 53.00 52.00 53.00 4,429,700 0
06-Aug-2026 53.00 53.00 52.00 53.00 6,546,500 0
05-Aug-2026 53.00 53.00 52.00 53.00 3,697,400 0
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