IDX · IOTF · stock
PT Sumber Sinergi Makmur Tbk (IOTF) stock price history
Every IDX trading session of PT Sumber Sinergi Makmur Tbk from Oct 6, 2023 to Nov 13, 2026: 739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IOTF adjusted close, 2023 to 2026
- IDR 294.00
- All time high, 2024
- IDR 102.00
- 52 week high, IDR 31.00 low
- 739
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
IOTF key facts
- PT Sumber Sinergi Makmur Tbk (IOTF) closed at IDR 41.00 on Nov 13, 2026 on IDX.
- IOTF's all time high close is IDR 294.00, set on Nov 20, 2024; its all time low close is IDR 33.00 on Nov 4, 2026.
- IOTF's 52 week range is IDR 31.00 to IDR 102.00.
- IOTF returned -53.9% over the year to Nov 13, 2026.
- Since Oct 6, 2023 IOTF returned -70%, -31.9% a year compounded.
- IOTF's deepest drawdown was -88.8% from Nov 20, 2024 to Nov 4, 2026.
- DataCedar holds 739 daily sessions of IOTF history from Oct 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IOTF price chart, 2023 to 2026
IOTF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -43.1% |
| 6 months | -33.9% |
| Year to date | -50.6% |
| 1 year | -53.9% |
| 3 years | -64.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 6, 2023 | -69.6% |
| Compound annual growth, 3.1 years | -31.9% |
IOTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 294.00 on Nov 20, 2024
- All time low close
- IDR 33.00 on Nov 4, 2026
- 52 week high
- IDR 102.00 on Dec 9, 2025
- 52 week low
- IDR 31.00 on Nov 5, 2026
- Deepest drawdown
- -88.8% from Nov 20, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +34.9% on Jul 17, 2024
- Worst single session
- -26.8% on Mar 18, 2024
- Volatility, 1 year annualised
- 67.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, -5%
- Worst calendar year
- 2025, -42%
IOTF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 83.00 | IDR 92.00 | IDR 31.00 | IDR 41.00 | -50.6% | 6.2B | 207 |
| 2025 | IDR 141.00 | IDR 264.00 | IDR 56.00 | IDR 83.00 | -41.5% | 31.5B | 236 |
| 2024 | IDR 151.00 | IDR 304.00 | IDR 54.00 | IDR 142.00 | -5.3% | 11B | 237 |
| 2023 | IDR 120.00 | IDR 180.00 | IDR 76.00 | IDR 150.00 | n/a | 4.8B | 59 |
IOTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 41.00 | -2.4% |
| October 2026 | IDR 42.00 | -12.5% |
| September 2026 | IDR 48.00 | -23.8% |
| August 2026 | IDR 63.00 | +18.9% |
| July 2026 | IDR 53.00 | +3.9% |
| June 2026 | IDR 51.00 | -10.5% |
| May 2026 | IDR 57.00 | -9.5% |
| April 2026 | IDR 63.00 | 0.0% |
| March 2026 | IDR 63.00 | -17.1% |
| February 2026 | IDR 76.00 | -2.6% |
| January 2026 | IDR 78.00 | -6.0% |
| December 2025 | IDR 83.00 | -6.7% |
About the IOTF data
Daily bars. 739 sessions from Oct 6, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AIOTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IOTF share price history
