PT Sinar Mas Multiartha Tbk ( SMMA.JK) - Price History
Monthly price history for SMMA.JK (PT Sinar Mas Multiartha Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR20,000 | IDR20,000 |
| May 2026 | IDR17,975 | IDR17,975 |
| April 2026 | IDR15,600 | IDR15,600 |
| March 2026 | IDR15,500 | IDR15,500 |
| February 2026 | IDR13,450 | IDR13,450 |
| January 2026 | IDR13,000 | IDR13,000 |
| December 2025 | IDR14,500 | IDR14,500 |
| November 2025 | IDR13,000 | IDR13,000 |
| October 2025 | IDR13,000 | IDR13,000 |
| September 2025 | IDR14,925 | IDR14,925 |
| August 2025 | IDR15,700 | IDR15,700 |
| July 2025 | IDR15,875 | IDR15,875 |
| June 2025 | IDR15,700 | IDR15,700 |
| May 2025 | IDR15,800 | IDR15,800 |
| April 2025 | IDR15,700 | IDR15,700 |
| March 2025 | IDR15,500 | IDR15,500 |
| February 2025 | IDR15,475 | IDR15,475 |
| January 2025 | IDR15,275 | IDR15,275 |
| December 2024 | IDR14,600 | IDR14,600 |
| November 2024 | IDR14,600 | IDR14,600 |
| October 2024 | IDR14,600 | IDR14,600 |
| September 2024 | IDR14,600 | IDR14,600 |
| August 2024 | IDR14,600 | IDR14,600 |
| July 2024 | IDR14,450 | IDR14,450 |
| June 2024 | IDR14,600 | IDR14,600 |
| May 2024 | IDR14,600 | IDR14,600 |
| April 2024 | IDR14,600 | IDR14,600 |
| March 2024 | IDR14,600 | IDR14,600 |
| February 2024 | IDR14,500 | IDR14,500 |
| January 2024 | IDR16,150 | IDR16,150 |
| December 2023 | IDR14,500 | IDR14,500 |
| November 2023 | IDR14,475 | IDR14,475 |
| October 2023 | IDR14,475 | IDR14,475 |
| September 2023 | IDR12,950 | IDR12,950 |
| August 2023 | IDR12,900 | IDR12,900 |
| July 2023 | IDR13,000 | IDR13,000 |
| June 2023 | IDR12,800 | IDR12,800 |
| May 2023 | IDR12,800 | IDR12,800 |
| April 2023 | IDR12,800 | IDR12,800 |
| March 2023 | IDR12,750 | IDR12,750 |
| February 2023 | IDR12,650 | IDR12,650 |
| January 2023 | IDR12,600 | IDR12,600 |
| December 2022 | IDR12,550 | IDR12,550 |
| November 2022 | IDR12,400 | IDR12,400 |
| October 2022 | IDR12,300 | IDR12,300 |
| September 2022 | IDR12,300 | IDR12,300 |
| August 2022 | IDR12,200 | IDR12,200 |
| July 2022 | IDR12,300 | IDR12,300 |
| June 2022 | IDR12,100 | IDR12,100 |
| May 2022 | IDR12,100 | IDR12,100 |
| April 2022 | IDR12,000 | IDR12,000 |
| March 2022 | IDR12,050 | IDR12,050 |
| February 2022 | IDR12,050 | IDR12,050 |
| January 2022 | IDR12,000 | IDR12,000 |
| December 2021 | IDR11,750 | IDR11,750 |
| November 2021 | IDR11,200 | IDR11,200 |
| October 2021 | IDR11,000 | IDR11,000 |
| September 2021 | IDR10,600 | IDR10,600 |
| August 2021 | IDR11,750 | IDR11,750 |
| July 2021 | IDR10,750 | IDR10,750 |
| June 2021 | IDR12,075 | IDR12,075 |
| May 2021 | IDR9,900 | IDR9,900 |
| April 2021 | IDR9,900 | IDR9,900 |
| March 2021 | IDR9,900 | IDR9,900 |
| February 2021 | IDR9,900 | IDR9,900 |
| January 2021 | IDR9,900 | IDR9,900 |
| December 2020 | IDR9,900 | IDR9,900 |
| November 2020 | IDR9,900 | IDR9,900 |
| October 2020 | IDR9,900 | IDR9,900 |
| September 2020 | IDR9,900 | IDR9,900 |
| August 2020 | IDR9,900 | IDR9,900 |
| July 2020 | IDR9,900 | IDR9,900 |
| June 2020 | IDR9,900 | IDR9,900 |
| May 2020 | IDR9,900 | IDR9,900 |
| April 2020 | IDR9,900 | IDR9,900 |
| March 2020 | IDR9,900 | IDR9,900 |
| February 2020 | IDR9,900 | IDR9,900 |
| January 2020 | IDR9,900 | IDR9,900 |
| December 2019 | IDR9,900 | IDR9,900 |
| November 2019 | IDR9,900 | IDR9,900 |
| October 2019 | IDR9,900 | IDR9,900 |
| September 2019 | IDR9,900 | IDR9,900 |
| August 2019 | IDR9,900 | IDR9,900 |
| July 2019 | IDR9,900 | IDR9,900 |
| June 2019 | IDR9,900 | IDR9,900 |
| May 2019 | IDR9,900 | IDR9,900 |
| April 2019 | IDR9,900 | IDR9,900 |
| March 2019 | IDR9,900 | IDR9,900 |
| February 2019 | IDR9,900 | IDR9,900 |
| January 2019 | IDR9,900 | IDR9,900 |
| December 2018 | IDR9,900 | IDR9,900 |
| November 2018 | IDR9,900 | IDR9,900 |
| October 2018 | IDR9,900 | IDR9,900 |
| September 2018 | IDR9,850 | IDR9,850 |
| August 2018 | IDR9,500 | IDR9,500 |
| July 2018 | IDR9,700 | IDR9,700 |
| June 2018 | IDR9,800 | IDR9,800 |
| May 2018 | IDR9,799 | IDR9,800 |
| April 2018 | IDR9,799 | IDR9,800 |
| March 2018 | IDR8,599.12 | IDR8,600 |
| February 2018 | IDR9,898.99 | IDR9,900 |
| January 2018 | IDR9,898.99 | IDR9,900 |
| December 2017 | IDR9,699.01 | IDR9,700 |
| November 2017 | IDR9,849 | IDR9,850 |
| October 2017 | IDR9,973.98 | IDR9,975 |
| September 2017 | IDR9,973.98 | IDR9,975 |
| August 2017 | IDR9,699.01 | IDR9,700 |
| July 2017 | IDR9,574.02 | IDR9,575 |
| June 2017 | IDR8,024.18 | IDR8,025 |
| May 2017 | IDR6,998.27 | IDR7,000 |
| April 2017 | IDR8,023.02 | IDR8,025 |
| March 2017 | IDR8,297.95 | IDR8,300 |
| February 2017 | IDR8,297.95 | IDR8,300 |
| January 2017 | IDR8,547.89 | IDR8,550 |
| December 2016 | IDR8,572.88 | IDR8,575 |
| November 2016 | IDR8,797.83 | IDR8,800 |
| October 2016 | IDR8,572.88 | IDR8,575 |
| September 2016 | IDR8,122.99 | IDR8,125 |
| August 2016 | IDR8,098 | IDR8,100 |
| July 2016 | IDR7,998.02 | IDR8,000 |
| June 2016 | IDR7,397.17 | IDR7,400 |
| May 2016 | IDR7,097.29 | IDR7,100 |
| April 2016 | IDR5,098.05 | IDR5,100 |
| March 2016 | IDR5,098.05 | IDR5,100 |
| February 2016 | IDR5,098.05 | IDR5,100 |
| January 2016 | IDR5,048.07 | IDR5,050 |
| December 2015 | IDR5,048.07 | IDR5,050 |
| November 2015 | IDR4,998.09 | IDR5,000 |
| October 2015 | IDR5,098.05 | IDR5,100 |
| September 2015 | IDR4,998.09 | IDR5,000 |
| August 2015 | IDR5,048.07 | IDR5,050 |
| July 2015 | IDR4,998.09 | IDR5,000 |
| June 2015 | IDR4,898.13 | IDR4,900 |
| May 2015 | IDR3,997.54 | IDR4,000 |
| April 2015 | IDR3,997.54 | IDR4,000 |
| March 2015 | IDR3,997.54 | IDR4,000 |
| February 2015 | IDR3,997.54 | IDR4,000 |
| January 2015 | IDR3,997.54 | IDR4,000 |
| December 2014 | IDR3,652.75 | IDR3,655 |
| November 2014 | IDR2,788.28 | IDR2,790 |
| October 2014 | IDR2,898.22 | IDR2,900 |
| September 2014 | IDR3,497.85 | IDR3,500 |
| August 2014 | IDR3,702.72 | IDR3,705 |
| July 2014 | IDR3,582.80 | IDR3,585 |
| June 2014 | IDR3,556.81 | IDR3,560 |
| May 2014 | IDR3,496.87 | IDR3,500 |
| April 2014 | IDR3,496.87 | IDR3,500 |
| March 2014 | IDR3,446.91 | IDR3,450 |
| February 2014 | IDR3,441.92 | IDR3,445 |
| January 2014 | IDR3,292.05 | IDR3,295 |
| December 2013 | IDR3,297.05 | IDR3,300 |
| November 2013 | IDR3,796.60 | IDR3,800 |
| October 2013 | IDR3,796.60 | IDR3,800 |
| September 2013 | IDR4,046.38 | IDR4,050 |
| August 2013 | IDR3,796.60 | IDR3,800 |
| July 2013 | IDR4,221.22 | IDR4,225 |
| June 2013 | IDR4,944.57 | IDR4,950 |
| May 2013 | IDR4,520.04 | IDR4,525 |
| April 2013 | IDR4,569.98 | IDR4,575 |
| March 2013 | IDR4,545.01 | IDR4,550 |
| February 2013 | IDR4,545.01 | IDR4,550 |
| January 2013 | IDR4,520.04 | IDR4,525 |
| December 2012 | IDR4,569.98 | IDR4,575 |
| November 2012 | IDR4,545.01 | IDR4,550 |
| October 2012 | IDR4,545.01 | IDR4,550 |
| September 2012 | IDR4,619.93 | IDR4,625 |
| August 2012 | IDR4,095.50 | IDR4,100 |
| July 2012 | IDR4,120.48 | IDR4,125 |
| June 2012 | IDR4,169.43 | IDR4,175 |
| May 2012 | IDR4,044.60 | IDR4,050 |
| April 2012 | IDR3,994.66 | IDR4,000 |
| March 2012 | IDR3,545.26 | IDR3,550 |
| February 2012 | IDR3,769.96 | IDR3,775 |
| January 2012 | IDR4,094.53 | IDR4,100 |
| December 2011 | IDR4,269.30 | IDR4,275 |
| November 2011 | IDR4,518.96 | IDR4,525 |
| October 2011 | IDR4,793.59 | IDR4,800 |
| September 2011 | IDR4,494 | IDR4,500 |
| August 2011 | IDR4,244.33 | IDR4,250 |
| July 2011 | IDR3,195.73 | IDR3,200 |
| June 2011 | IDR2,620.47 | IDR2,625 |
| May 2011 | IDR2,745.25 | IDR2,750 |
| April 2011 | IDR2,795.17 | IDR2,800 |
| March 2011 | IDR1,826.84 | IDR1,830 |
| February 2011 | IDR1,806.88 | IDR1,810 |
| January 2011 | IDR1,786.91 | IDR1,790 |
| December 2010 | IDR1,796.89 | IDR1,800 |
| November 2010 | IDR1,826.84 | IDR1,830 |
| October 2010 | IDR1,816.86 | IDR1,820 |
| September 2010 | IDR1,507.39 | IDR1,510 |
| August 2010 | IDR1,497.41 | IDR1,500 |
| July 2010 | IDR1,497.41 | IDR1,500 |
| June 2010 | IDR1,507.39 | IDR1,510 |
| May 2010 | IDR1,496.43 | IDR1,500 |
| April 2010 | IDR1,476.47 | IDR1,480 |
| March 2010 | IDR1,496.43 | IDR1,500 |
| February 2010 | IDR1,496.43 | IDR1,500 |
| January 2010 | IDR1,496.43 | IDR1,500 |
| December 2009 | IDR1,496.43 | IDR1,500 |
| November 2009 | IDR1,486.45 | IDR1,490 |
| October 2009 | IDR1,466.50 | IDR1,470 |
| September 2009 | IDR1,486.45 | IDR1,490 |
| August 2009 | IDR1,496.43 | IDR1,500 |
| July 2009 | IDR1,516.38 | IDR1,520 |
| June 2009 | IDR1,586.21 | IDR1,590 |
| May 2009 | IDR668.40 | IDR670 |
| April 2009 | IDR558.67 | IDR560 |
| March 2009 | IDR598.57 | IDR600 |
| February 2009 | IDR299.28 | IDR300 |
| January 2009 | IDR259.38 | IDR260 |
| December 2008 | IDR254.39 | IDR255 |
| November 2008 | IDR279.33 | IDR280 |
| October 2008 | IDR239.43 | IDR240 |
| September 2008 | IDR399.05 | IDR400 |
| August 2008 | IDR409.02 | IDR410 |
| July 2008 | IDR498.81 | IDR500 |
| June 2008 | IDR508.78 | IDR510 |
| May 2008 | IDR548.69 | IDR550 |
| April 2008 | IDR548.69 | IDR550 |
| March 2008 | IDR598.57 | IDR600 |
| February 2008 | IDR628.50 | IDR630 |
| January 2008 | IDR688.36 | IDR690 |
| December 2007 | IDR808.07 | IDR810 |
| November 2007 | IDR668.40 | IDR670 |
| October 2007 | IDR728.26 | IDR730 |
| September 2007 | IDR658.43 | IDR660 |
| August 2007 | IDR578.62 | IDR580 |
| July 2007 | IDR718.28 | IDR720 |
| June 2007 | IDR698.33 | IDR700 |
| May 2007 | IDR688.36 | IDR690 |
| April 2007 | IDR638.48 | IDR640 |
| March 2007 | IDR628.50 | IDR630 |
| February 2007 | IDR648.45 | IDR650 |
| January 2007 | IDR608.55 | IDR610 |
| December 2006 | IDR304.27 | IDR305 |
| November 2006 | IDR334.20 | IDR335 |
| October 2006 | IDR339.19 | IDR340 |
| September 2006 | IDR324.23 | IDR325 |
| August 2006 | IDR324.23 | IDR325 |
| July 2006 | IDR354.15 | IDR355 |
| June 2006 | IDR349.17 | IDR350 |
| May 2006 | IDR384.08 | IDR385 |
| April 2006 | IDR409.02 | IDR410 |
| March 2006 | IDR409.02 | IDR410 |
| February 2006 | IDR428.98 | IDR430 |
| January 2006 | IDR448.93 | IDR450 |
| December 2005 | IDR319.24 | IDR320 |
| November 2005 | IDR299.28 | IDR300 |
| October 2005 | IDR299.28 | IDR300 |
| September 2005 | IDR294.30 | IDR295 |
| August 2005 | IDR334.20 | IDR335 |
| July 2005 | IDR433.96 | IDR435 |
| June 2005 | IDR528.74 | IDR530 |
| May 2005 | IDR518.76 | IDR520 |
| April 2005 | IDR498.81 | IDR500 |
| March 2005 | IDR528.74 | IDR530 |
| February 2005 | IDR508.78 | IDR510 |
| January 2005 | IDR394.06 | IDR395 |
| December 2004 | IDR404.04 | IDR405 |
| November 2004 | IDR409.02 | IDR410 |
| October 2004 | IDR394.06 | IDR395 |
| September 2004 | IDR379.09 | IDR380 |
| August 2004 | IDR354.15 | IDR355 |
| July 2004 | IDR394.06 | IDR395 |
| June 2004 | IDR279.33 | IDR280 |
| May 2004 | IDR324.23 | IDR325 |
| April 2004 | IDR364.13 | IDR365 |
| March 2004 | IDR364.13 | IDR365 |
| February 2004 | IDR384.08 | IDR385 |
| January 2004 | IDR364.13 | IDR365 |
| December 2003 | IDR344.18 | IDR345 |
| November 2003 | IDR319.24 | IDR320 |
| October 2003 | IDR309.26 | IDR310 |
| September 2003 | IDR249.40 | IDR250 |
| August 2003 | IDR259.38 | IDR260 |
| July 2003 | IDR254.39 | IDR255 |
| June 2003 | IDR137.80 | IDR138.12 |
| May 2003 | IDR153.70 | IDR154.06 |
| April 2003 | IDR106 | IDR106.25 |
| March 2003 | IDR229.45 | IDR230 |
| February 2003 | IDR51.29 | IDR51.41 |
| January 2003 | IDR51.29 | IDR51.41 |
| December 2002 | IDR80.60 | IDR80.79 |
| November 2002 | IDR102.58 | IDR102.82 |
| October 2002 | IDR102.58 | IDR102.82 |
| September 2002 | IDR80.60 | IDR80.79 |
| August 2002 | IDR146.54 | IDR146.89 |
| June 2002 | IDR285.75 | IDR286.43 |
| May 2002 | IDR234.46 | IDR235.02 |
| April 2002 | IDR285.75 | IDR286.43 |
| March 2002 | IDR227.13 | IDR227.68 |
| February 2002 | IDR205.15 | IDR205.64 |
| January 2002 | IDR241.79 | IDR242.36 |
| December 2001 | IDR271.10 | IDR271.74 |
| November 2001 | IDR190.50 | IDR190.95 |
| October 2001 | IDR197.83 | IDR198.30 |
| September 2001 | IDR234.46 | IDR235.02 |
| August 2001 | IDR263.77 | IDR264.40 |
| July 2001 | IDR271.10 | IDR271.74 |
| June 2001 | IDR293.08 | IDR293.78 |
| May 2001 | IDR285.75 | IDR286.43 |
| April 2001 | IDR271.10 | IDR271.74 |
| March 2001 | IDR373.67 | IDR374.56 |
| February 2001 | IDR564.17 | IDR565.52 |
| January 2001 | IDR696.05 | IDR697.72 |
| December 2000 | IDR879.23 | IDR881.33 |
| November 2000 | IDR1,062.40 | IDR1,064.94 |
| October 2000 | IDR1,099.03 | IDR1,101.66 |
| September 2000 | IDR1,047.74 | IDR1,050.25 |
| August 2000 | IDR1,465.38 | IDR1,468.88 |
| July 2000 | IDR1,773.11 | IDR1,777.34 |
| June 2000 | IDR2,198.06 | IDR2,203.32 |
| May 2000 | IDR1,648.55 | IDR1,652.49 |
| April 2000 | IDR2,454.51 | IDR2,460.37 |
| March 2000 | IDR2,747.58 | IDR2,754.14 |
| February 2000 | IDR1,758.45 | IDR1,762.65 |
| January 2000 | IDR2,014.89 | IDR2,019.71 |
| December 1999 | IDR2,307.97 | IDR2,313.48 |
| November 1999 | IDR2,051.53 | IDR2,056.43 |
| October 1999 | IDR1,208.94 | IDR1,211.82 |
| September 1999 | IDR805.96 | IDR807.88 |
| August 1999 | IDR1,538.65 | IDR1,542.32 |
| July 1999 | IDR1,758.45 | IDR1,762.65 |
| June 1999 | IDR2,051.53 | IDR2,056.43 |
| May 1999 | IDR2,198.06 | IDR2,203.32 |
| April 1999 | IDR1,978.26 | IDR1,982.98 |
| March 1999 | IDR1,941.62 | IDR1,946.26 |
| February 1999 | IDR2,271.33 | IDR2,276.76 |
| January 1999 | IDR3,297.10 | IDR3,304.97 |
| December 1998 | IDR2,454.51 | IDR2,460.37 |
| November 1998 | IDR2,014.89 | IDR2,019.71 |
| September 1998 | IDR4,506.03 | IDR4,516.80 |
| August 1998 | IDR4,872.38 | IDR4,884.02 |
| July 1998 | IDR5,128.82 | IDR5,141.07 |
| June 1998 | IDR5,568.43 | IDR5,581.73 |
| May 1998 | IDR3,297.10 | IDR3,304.97 |
| April 1998 | IDR2,930.75 | IDR2,937.75 |
| March 1998 | IDR2,234.70 | IDR2,240.04 |
| February 1998 | IDR2,198.06 | IDR2,203.32 |
| January 1998 | IDR879.23 | IDR881.33 |
| December 1997 | IDR989.13 | IDR991.49 |
| November 1997 | IDR1,025.76 | IDR1,028.21 |
| October 1997 | IDR1,135.67 | IDR1,138.38 |
| September 1997 | IDR1,318.84 | IDR1,321.99 |
| August 1997 | IDR2,271.33 | IDR2,276.76 |
| July 1997 | IDR3,077.29 | IDR3,084.64 |
| June 1997 | IDR3,260.46 | IDR3,268.25 |
| May 1997 | IDR3,663.44 | IDR3,672.19 |
| April 1997 | IDR3,553.54 | IDR3,562.03 |
| March 1997 | IDR3,956.52 | IDR3,965.97 |
| February 1997 | IDR4,176.32 | IDR4,186.30 |
| January 1997 | IDR3,443.64 | IDR3,451.86 |
| December 1996 | IDR2,894.12 | IDR2,901.03 |
| November 1996 | IDR2,051.53 | IDR2,056.43 |
| October 1996 | IDR2,271.33 | IDR2,276.76 |
| September 1996 | IDR2,319.66 | IDR2,325.20 |
| August 1996 | IDR2,223.01 | IDR2,228.32 |
| July 1996 | IDR2,126.35 | IDR2,131.43 |
| June 1996 | IDR2,118.92 | IDR2,123.98 |
| May 1996 | IDR2,230.44 | IDR2,235.77 |
| April 1996 | IDR2,211.86 | IDR2,217.14 |
| March 1996 | IDR1,933.05 | IDR1,937.67 |
| February 1996 | IDR1,710 | IDR1,714.09 |
| January 1996 | IDR1,635.66 | IDR1,639.56 |
| December 1995 | IDR1,468.37 | IDR1,471.88 |
SMMA.JK
Price: IDR20,000
52 week price:
Earnings Per Share: 470.75 IDR
P/E Ratio: 28.57
Exchange: JKT
Sector: Financial Services
Industry: Insurance - Diversified
Market Capitalization: 85.6 trillion