Stock listing
IDX:IOTF PT Sumber Sinergi Makmur Tbk Saham
Follow PT Sumber Sinergi Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:IOTF
36.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 34.00 – 37.00 IDRNov 2, 2026
- Volume
- 14.14M sharesNov 2, 2026
- Market cap
- 190.5B IDRAt the close on Nov 2, 2026 · price × 5.29B shares outstanding
- 52-week range
- 34.00 – 102.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.25B IDRMedian day 14.07M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:IOTF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.0% | 36.00 | 37.00 | 34.00 | 14,138,400 | |
| 36.00 | -2.00 | -5.3% | 37.00 | 38.00 | 36.00 | 3,657,100 | |
| 38.00 | -2.00 | -5.0% | 40.00 | 40.00 | 38.00 | 6,991,200 | |
| 40.00 | -1.00 | -2.4% | 42.00 | 42.00 | 39.00 | 6,297,100 | |
| 41.00 | -2.00 | -4.7% | 43.00 | 44.00 | 40.00 | 11,043,700 | |
| 43.00 | +1.00 | +2.4% | 41.00 | 43.00 | 41.00 | 9,345,900 | |
| 42.00 | +1.00 | +2.4% | 41.00 | 43.00 | 40.00 | 12,750,500 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 42.00 | 39.00 | 5,453,600 | |
| 41.00 | 0.00 | 0.0% | 42.00 | 42.00 | 40.00 | 4,377,300 | |
| 41.00 | +4.00 | +10.8% | 37.00 | 42.00 | 35.00 | 9,377,400 | |
| 37.00 | -2.00 | -5.1% | 38.00 | 39.00 | 37.00 | 4,721,400 | |
| 39.00 | -6.00 | -13.3% | 39.00 | 41.00 | 39.00 | 18,783,600 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 47.00 | 44.00 | 9,796,100 | |
| 46.00 | -1.00 | -2.1% | 47.00 | 49.00 | 46.00 | 5,801,300 | |
| 47.00 | -1.00 | -2.1% | 48.00 | 49.00 | 45.00 | 4,014,100 | |
| 48.00 | -2.00 | -4.0% | 51.00 | 51.00 | 47.00 | 5,822,000 | |
| 50.00 | +1.00 | +2.0% | 49.00 | 50.00 | 46.00 | 9,818,400 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 51.00 | 48.00 | 11,545,000 | |
| 50.00 | 0.00 | 0.0% | 51.00 | 52.00 | 49.00 | 8,250,500 | |
| 50.00 | +3.00 | +6.4% | 48.00 | 56.00 | 47.00 | 70,213,300 | |
| 47.00 | +1.00 | +2.2% | 47.00 | 49.00 | 45.00 | 8,085,000 | |
| 46.00 | +1.00 | +2.2% | 46.00 | 50.00 | 43.00 | 14,011,300 | |
| 45.00 | -3.00 | -6.3% | 48.00 | 48.00 | 43.00 | 8,071,300 | |
| 48.00 | +2.00 | +4.3% | 46.00 | 51.00 | 45.00 | 20,941,600 | |
| 46.00 | -1.00 | -2.1% | 43.00 | 47.00 | 40.00 | 42,402,300 | |
| 47.00 | -8.00 | -14.5% | 53.00 | 53.00 | 47.00 | 53,281,300 | |
| 55.00 | -9.00 | -14.1% | 65.00 | 65.00 | 55.00 | 43,206,800 | |
| 64.00 | +1.00 | +1.6% | 64.00 | 65.00 | 62.00 | 17,134,800 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 65.00 | 62.00 | 12,385,100 | |
| 62.00 | -3.00 | -4.6% | 65.00 | 66.00 | 61.00 | 17,161,700 | |
| 65.00 | +3.00 | +4.8% | 62.00 | 67.00 | 60.00 | 33,465,300 | |
| 62.00 | -1.00 | -1.6% | 62.00 | 64.00 | 62.00 | 6,270,000 | |
| 63.00 | 0.00 | 0.0% | 62.00 | 64.00 | 62.00 | 9,224,400 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 62.00 | 13,744,200 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 66.00 | 63.00 | 15,069,400 | |
| 65.00 | +3.00 | +4.8% | 63.00 | 69.00 | 62.00 | 80,177,800 | |
| 62.00 | -2.00 | -3.1% | 64.00 | 65.00 | 61.00 | 17,893,800 | |
| 64.00 | -4.00 | -5.9% | 68.00 | 69.00 | 64.00 | 23,257,100 | |
| 68.00 | +1.00 | +1.5% | 68.00 | 69.00 | 67.00 | 22,533,400 | |
| 67.00 | -2.00 | -2.9% | 70.00 | 70.00 | 67.00 | 30,722,000 | |
| 69.00 | +4.00 | +6.2% | 65.00 | 71.00 | 65.00 | 144,205,500 | |
| 65.00 | 0.00 | 0.0% | 66.00 | 66.00 | 64.00 | 19,880,000 | |
| 65.00 | +2.00 | +3.2% | 63.00 | 69.00 | 63.00 | 103,760,600 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 65.00 | 63.00 | 9,635,800 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 65.00 | 62.00 | 14,622,800 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 62.00 | 13,539,200 | |
| 63.00 | -1.00 | -1.6% | 65.00 | 65.00 | 62.00 | 14,911,100 | |
| 64.00 | +3.00 | +4.9% | 59.00 | 64.00 | 59.00 | 23,058,000 | |
| 61.00 | -6.00 | -9.0% | 68.00 | 68.00 | 59.00 | 82,395,800 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 67.00 | 67.00 | 0 | |
| 67.00 | +1.00 | +1.5% | 67.00 | 72.00 | 65.00 | 157,460,200 | |
| 66.00 | +2.00 | +3.1% | 65.00 | 67.00 | 64.00 | 45,648,700 | |
| 64.00 | -2.00 | -3.0% | 66.00 | 66.00 | 62.00 | 67,005,600 | |
| 66.00 | -3.00 | -4.3% | 69.00 | 70.00 | 64.00 | 67,943,500 | |
| 69.00 | -2.00 | -2.8% | 71.00 | 72.00 | 66.00 | 119,344,600 | |
| 71.00 | 0.00 | 0.0% | 71.00 | 71.00 | 71.00 | 0 | |
| 71.00 | -1.00 | -1.4% | 72.00 | 78.00 | 70.00 | 215,010,800 | |
| 72.00 | -1.00 | -1.4% | 75.00 | 79.00 | 69.00 | 248,070,100 | |
| 73.00 | +10.00 | +15.9% | 64.00 | 78.00 | 62.00 | 482,277,900 | |
| 63.00 | -3.00 | -4.5% | 65.00 | 70.00 | 60.00 | 196,791,500 | |
| 66.00 | +13.00 | +24.5% | 53.00 | 70.00 | 52.00 | 528,528,400 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 53.00 | 52.00 | 4,429,700 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 53.00 | 52.00 | 6,546,500 | |
| 53.00 | +1.00 | +1.9% | 53.00 | 53.00 | 52.00 | 3,697,400 | |
| 52.00 | -1.00 | -1.9% | 53.00 | 54.00 | 52.00 | 4,550,600 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 54.00 | 52.00 | 8,617,100 |
- Ticker
- IDX:IOTF
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 50.00 (0.0%) on Oct 7, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Aug 24, 2026
Closed 67.00 (+1.5%) on Aug 24, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Aug 5, 2026
Closed 53.00 (0.0%) on Aug 6, 2026
Explanation on Request for Explanation of the Exchange
Jul 9, 2026
Closed 53.00 (-1.9%) on Jul 9, 2026
Report of Use of Fund from The Public Offering
Jul 2, 2026
Closed 51.00 (0.0%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 3, 2026
Closed 53.00 (-1.9%) on Jun 4, 2026
Invitation of Annual General Meeting of Shareholders
May 11, 2026
Closed 62.00 (+1.6%) on May 12, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 63.00 (-3.1%) on Apr 30, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 24, 2026
Closed 63.00 (0.0%) on Apr 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Feb 2, 2026
Closed 76.00 (+8.6%) on Feb 3, 2026
PT Sumber Sinergi Makmur Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Sumber Sinergi Makmur Tbk.