PT Suryamas Dutamakmur Tbk SMDM

IDX · Indonesia · Finance

IDR 484.00+6.00 (+1.26%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	+1.26%	IDR 520.00	IDR 555.00	IDR 472.00	359.00K
2026-09-30	IDR 478.00	-2.85%	IDR 500.00	IDR 505.00	IDR 462.00	76.70K
2026-09-29	IDR 492.00	+0.82%	IDR 486.00	IDR 500.00	IDR 460.00	268.70K
2026-09-28	IDR 488.00	-1.61%	IDR 490.00	IDR 500.00	IDR 486.00	52.20K
2026-09-25	IDR 496.00	-5.52%	IDR 520.00	IDR 520.00	IDR 490.00	210.00K
2026-09-24	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 520.00	1.80K
2026-09-23	IDR 530.00	+0.95%	IDR 525.00	IDR 535.00	IDR 515.00	39.40K
2026-09-22	IDR 525.00	-0.94%	IDR 535.00	IDR 550.00	IDR 515.00	127.10K
2026-09-21	IDR 530.00	-1.85%	IDR 530.00	IDR 560.00	IDR 530.00	36.60K
2026-09-18	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	15.90K
2026-09-17	IDR 540.00	-1.82%	IDR 545.00	IDR 545.00	IDR 530.00	11.70K
2026-09-16	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 525.00	13.10K
2026-09-15	IDR 545.00	+3.81%	IDR 545.00	IDR 555.00	IDR 520.00	60.40K
2026-09-14	IDR 525.00	-4.55%	IDR 550.00	IDR 560.00	IDR 525.00	22.90K
2026-09-11	IDR 550.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	50.20K
2026-09-10	IDR 550.00	+0.92%	IDR 545.00	IDR 555.00	IDR 525.00	115.00K
2026-09-09	IDR 545.00	-1.80%	IDR 555.00	IDR 565.00	IDR 515.00	100.90K
2026-09-08	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 535.00	21.00K
2026-09-07	IDR 555.00	-1.77%	IDR 575.00	IDR 575.00	IDR 540.00	172.70K
2026-09-04	IDR 565.00	+2.73%	IDR 560.00	IDR 565.00	IDR 545.00	86.50K
2026-09-03	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 540.00	17.30K
2026-09-02	IDR 555.00	+0.91%	IDR 540.00	IDR 555.00	IDR 540.00	14.20K
2026-09-01	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 535.00	37.70K
2026-08-31	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 530.00	44.60K
2026-08-28	IDR 540.00	-0.92%	IDR 540.00	IDR 545.00	IDR 530.00	108.70K
2026-08-27	IDR 545.00	+0.93%	IDR 535.00	IDR 545.00	IDR 535.00	115.00K
2026-08-26	IDR 540.00	-1.82%	IDR 540.00	IDR 550.00	IDR 535.00	40.20K
2026-08-25	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 550.00	0
2026-08-24	IDR 550.00	+1.85%	IDR 550.00	IDR 550.00	IDR 540.00	31.90K
2026-08-21	IDR 540.00	-2.70%	IDR 560.00	IDR 560.00	IDR 535.00	28.00K
2026-08-20	IDR 555.00	+1.83%	IDR 545.00	IDR 555.00	IDR 535.00	50.50K
2026-08-19	IDR 545.00	-1.80%	IDR 550.00	IDR 560.00	IDR 535.00	45.10K
2026-08-18	IDR 555.00	0.00%	IDR 560.00	IDR 560.00	IDR 535.00	41.70K
2026-08-14	IDR 555.00	-1.77%	IDR 555.00	IDR 565.00	IDR 550.00	6.00K
2026-08-13	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 555.00	3.20K
2026-08-12	IDR 565.00	+1.80%	IDR 560.00	IDR 565.00	IDR 555.00	27.10K
2026-08-11	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 545.00	40.70K
2026-08-10	IDR 560.00	-0.88%	IDR 560.00	IDR 560.00	IDR 555.00	16.70K
2026-08-07	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 550.00	11.90K
2026-08-06	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	29.30K
2026-08-05	IDR 565.00	0.00%	IDR 555.00	IDR 570.00	IDR 550.00	39.60K
2026-08-04	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	16.20K
2026-08-03	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 555.00	19.60K
2026-07-31	IDR 555.00	+0.91%	IDR 555.00	IDR 565.00	IDR 555.00	29.90K
2026-07-30	IDR 550.00	-3.51%	IDR 570.00	IDR 570.00	IDR 550.00	62.70K
2026-07-29	IDR 570.00	-1.72%	IDR 560.00	IDR 575.00	IDR 560.00	64.60K
2026-07-28	IDR 580.00	+3.57%	IDR 570.00	IDR 580.00	IDR 555.00	42.90K
2026-07-27	IDR 560.00	-1.75%	IDR 565.00	IDR 570.00	IDR 555.00	53.00K
2026-07-24	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 550.00	72.40K
2026-07-23	IDR 575.00	0.00%	IDR 580.00	IDR 585.00	IDR 570.00	22.30K
2026-07-22	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 570.00	81.40K
2026-07-21	IDR 575.00	+1.77%	IDR 570.00	IDR 575.00	IDR 565.00	37.10K
2026-07-20	IDR 565.00	-0.88%	IDR 570.00	IDR 570.00	IDR 555.00	24.80K
2026-07-17	IDR 570.00	0.00%	IDR 575.00	IDR 575.00	IDR 560.00	43.20K
2026-07-16	IDR 570.00	+0.88%	IDR 565.00	IDR 575.00	IDR 560.00	22.40K
2026-07-15	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	32.20K
2026-07-14	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 560.00	30.10K
2026-07-13	IDR 575.00	+0.88%	IDR 575.00	IDR 575.00	IDR 555.00	54.50K
2026-07-10	IDR 570.00	+4.59%	IDR 540.00	IDR 570.00	IDR 540.00	41.40K
2026-07-09	IDR 545.00	-1.80%	IDR 555.00	IDR 570.00	IDR 530.00	97.60K
2026-07-08	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 545.00	27.50K
2026-07-07	IDR 560.00	-2.61%	IDR 575.00	IDR 575.00	IDR 550.00	47.30K
2026-07-06	IDR 575.00	0.00%	IDR 550.00	IDR 580.00	IDR 550.00	30.50K
2026-07-03	IDR 575.00	+2.68%	IDR 575.00	IDR 585.00	IDR 540.00	48.60K
2026-07-02	IDR 560.00	-0.88%	IDR 565.00	IDR 565.00	IDR 540.00	28.40K
2026-07-01	IDR 565.00	0.00%	IDR 570.00	IDR 585.00	IDR 550.00	111.40K
2026-06-30	IDR 565.00	-2.59%	IDR 600.00	IDR 615.00	IDR 555.00	378.10K
2026-06-29	IDR 580.00	+0.87%	IDR 570.00	IDR 585.00	IDR 540.00	256.00K
2026-06-26	IDR 575.00	+2.68%	IDR 590.00	IDR 595.00	IDR 560.00	220.70K
2026-06-25	IDR 560.00	-6.67%	IDR 600.00	IDR 600.00	IDR 550.00	139.90K
2026-06-24	IDR 600.00	-0.83%	IDR 645.00	IDR 670.00	IDR 565.00	783.70K
2026-06-23	IDR 605.00	+2.54%	IDR 605.00	IDR 640.00	IDR 565.00	809.80K
2026-06-22	IDR 590.00	+12.38%	IDR 530.00	IDR 620.00	IDR 496.00	537.30K
2026-06-19	IDR 525.00	+5.00%	IDR 505.00	IDR 545.00	IDR 496.00	51.30K
2026-06-18	IDR 500.00	-0.99%	IDR 505.00	IDR 520.00	IDR 496.00	14.80K
2026-06-17	IDR 505.00	-1.94%	IDR 530.00	IDR 530.00	IDR 496.00	21.30K
2026-06-15	IDR 515.00	+1.98%	IDR 505.00	IDR 560.00	IDR 500.00	59.50K
2026-06-12	IDR 505.00	+4.34%	IDR 484.00	IDR 505.00	IDR 480.00	35.50K
2026-06-11	IDR 484.00	+0.83%	IDR 500.00	IDR 500.00	IDR 474.00	34.30K
2026-06-10	IDR 480.00	+1.27%	IDR 472.00	IDR 500.00	IDR 454.00	49.20K
2026-06-09	IDR 474.00	+5.80%	IDR 430.00	IDR 478.00	IDR 430.00	27.20K
2026-06-08	IDR 448.00	-0.44%	IDR 470.00	IDR 478.00	IDR 430.00	65.60K
2026-06-05	IDR 450.00	-3.43%	IDR 466.00	IDR 478.00	IDR 450.00	29.40K
2026-06-04	IDR 466.00	-5.67%	IDR 478.00	IDR 498.00	IDR 444.00	134.90K
2026-06-03	IDR 494.00	-0.40%	IDR 515.00	IDR 515.00	IDR 478.00	139.60K
2026-06-02	IDR 496.00	-3.69%	IDR 515.00	IDR 520.00	IDR 494.00	63.00K
2026-05-29	IDR 515.00	+0.98%	IDR 500.00	IDR 515.00	IDR 490.00	46.40K
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	-3.77%	IDR 530.00	IDR 530.00	IDR 510.00	30.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	+1.26%	IDR 520.00	IDR 555.00	IDR 472.00	359.00K
2026-09-30	IDR 478.00	-2.85%	IDR 500.00	IDR 505.00	IDR 462.00	76.70K
2026-09-29	IDR 492.00	+0.82%	IDR 486.00	IDR 500.00	IDR 460.00	268.70K
2026-09-28	IDR 488.00	-1.61%	IDR 490.00	IDR 500.00	IDR 486.00	52.20K
2026-09-25	IDR 496.00	-5.52%	IDR 520.00	IDR 520.00	IDR 490.00	210.00K
2026-09-24	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 520.00	1.80K
2026-09-23	IDR 530.00	+0.95%	IDR 525.00	IDR 535.00	IDR 515.00	39.40K
2026-09-22	IDR 525.00	-0.94%	IDR 535.00	IDR 550.00	IDR 515.00	127.10K
2026-09-21	IDR 530.00	-1.85%	IDR 530.00	IDR 560.00	IDR 530.00	36.60K
2026-09-18	IDR 540.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	15.90K
2026-09-17	IDR 540.00	-1.82%	IDR 545.00	IDR 545.00	IDR 530.00	11.70K
2026-09-16	IDR 550.00	+0.92%	IDR 545.00	IDR 550.00	IDR 525.00	13.10K
2026-09-15	IDR 545.00	+3.81%	IDR 545.00	IDR 555.00	IDR 520.00	60.40K
2026-09-14	IDR 525.00	-4.55%	IDR 550.00	IDR 560.00	IDR 525.00	22.90K
2026-09-11	IDR 550.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	50.20K
2026-09-10	IDR 550.00	+0.92%	IDR 545.00	IDR 555.00	IDR 525.00	115.00K
2026-09-09	IDR 545.00	-1.80%	IDR 555.00	IDR 565.00	IDR 515.00	100.90K
2026-09-08	IDR 555.00	0.00%	IDR 555.00	IDR 555.00	IDR 535.00	21.00K
2026-09-07	IDR 555.00	-1.77%	IDR 575.00	IDR 575.00	IDR 540.00	172.70K
2026-09-04	IDR 565.00	+2.73%	IDR 560.00	IDR 565.00	IDR 545.00	86.50K
2026-09-03	IDR 550.00	-0.90%	IDR 555.00	IDR 555.00	IDR 540.00	17.30K
2026-09-02	IDR 555.00	+0.91%	IDR 540.00	IDR 555.00	IDR 540.00	14.20K
2026-09-01	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 535.00	37.70K
2026-08-31	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 530.00	44.60K
2026-08-28	IDR 540.00	-0.92%	IDR 540.00	IDR 545.00	IDR 530.00	108.70K
2026-08-27	IDR 545.00	+0.93%	IDR 535.00	IDR 545.00	IDR 535.00	115.00K
2026-08-26	IDR 540.00	-1.82%	IDR 540.00	IDR 550.00	IDR 535.00	40.20K
2026-08-25	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 550.00	0
2026-08-24	IDR 550.00	+1.85%	IDR 550.00	IDR 550.00	IDR 540.00	31.90K
2026-08-21	IDR 540.00	-2.70%	IDR 560.00	IDR 560.00	IDR 535.00	28.00K
2026-08-20	IDR 555.00	+1.83%	IDR 545.00	IDR 555.00	IDR 535.00	50.50K
2026-08-19	IDR 545.00	-1.80%	IDR 550.00	IDR 560.00	IDR 535.00	45.10K
2026-08-18	IDR 555.00	0.00%	IDR 560.00	IDR 560.00	IDR 535.00	41.70K
2026-08-14	IDR 555.00	-1.77%	IDR 555.00	IDR 565.00	IDR 550.00	6.00K
2026-08-13	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 555.00	3.20K
2026-08-12	IDR 565.00	+1.80%	IDR 560.00	IDR 565.00	IDR 555.00	27.10K
2026-08-11	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 545.00	40.70K
2026-08-10	IDR 560.00	-0.88%	IDR 560.00	IDR 560.00	IDR 555.00	16.70K
2026-08-07	IDR 565.00	0.00%	IDR 565.00	IDR 565.00	IDR 550.00	11.90K
2026-08-06	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	29.30K
2026-08-05	IDR 565.00	0.00%	IDR 555.00	IDR 570.00	IDR 550.00	39.60K
2026-08-04	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 550.00	16.20K
2026-08-03	IDR 565.00	+1.80%	IDR 560.00	IDR 570.00	IDR 555.00	19.60K
2026-07-31	IDR 555.00	+0.91%	IDR 555.00	IDR 565.00	IDR 555.00	29.90K
2026-07-30	IDR 550.00	-3.51%	IDR 570.00	IDR 570.00	IDR 550.00	62.70K
2026-07-29	IDR 570.00	-1.72%	IDR 560.00	IDR 575.00	IDR 560.00	64.60K
2026-07-28	IDR 580.00	+3.57%	IDR 570.00	IDR 580.00	IDR 555.00	42.90K
2026-07-27	IDR 560.00	-1.75%	IDR 565.00	IDR 570.00	IDR 555.00	53.00K
2026-07-24	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 550.00	72.40K
2026-07-23	IDR 575.00	0.00%	IDR 580.00	IDR 585.00	IDR 570.00	22.30K
2026-07-22	IDR 575.00	0.00%	IDR 575.00	IDR 575.00	IDR 570.00	81.40K
2026-07-21	IDR 575.00	+1.77%	IDR 570.00	IDR 575.00	IDR 565.00	37.10K
2026-07-20	IDR 565.00	-0.88%	IDR 570.00	IDR 570.00	IDR 555.00	24.80K
2026-07-17	IDR 570.00	0.00%	IDR 575.00	IDR 575.00	IDR 560.00	43.20K
2026-07-16	IDR 570.00	+0.88%	IDR 565.00	IDR 575.00	IDR 560.00	22.40K
2026-07-15	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	32.20K
2026-07-14	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 560.00	30.10K
2026-07-13	IDR 575.00	+0.88%	IDR 575.00	IDR 575.00	IDR 555.00	54.50K
2026-07-10	IDR 570.00	+4.59%	IDR 540.00	IDR 570.00	IDR 540.00	41.40K
2026-07-09	IDR 545.00	-1.80%	IDR 555.00	IDR 570.00	IDR 530.00	97.60K
2026-07-08	IDR 555.00	-0.89%	IDR 560.00	IDR 570.00	IDR 545.00	27.50K
2026-07-07	IDR 560.00	-2.61%	IDR 575.00	IDR 575.00	IDR 550.00	47.30K
2026-07-06	IDR 575.00	0.00%	IDR 550.00	IDR 580.00	IDR 550.00	30.50K
2026-07-03	IDR 575.00	+2.68%	IDR 575.00	IDR 585.00	IDR 540.00	48.60K
2026-07-02	IDR 560.00	-0.88%	IDR 565.00	IDR 565.00	IDR 540.00	28.40K
2026-07-01	IDR 565.00	0.00%	IDR 570.00	IDR 585.00	IDR 550.00	111.40K
2026-06-30	IDR 565.00	-2.59%	IDR 600.00	IDR 615.00	IDR 555.00	378.10K
2026-06-29	IDR 580.00	+0.87%	IDR 570.00	IDR 585.00	IDR 540.00	256.00K
2026-06-26	IDR 575.00	+2.68%	IDR 590.00	IDR 595.00	IDR 560.00	220.70K
2026-06-25	IDR 560.00	-6.67%	IDR 600.00	IDR 600.00	IDR 550.00	139.90K
2026-06-24	IDR 600.00	-0.83%	IDR 645.00	IDR 670.00	IDR 565.00	783.70K
2026-06-23	IDR 605.00	+2.54%	IDR 605.00	IDR 640.00	IDR 565.00	809.80K
2026-06-22	IDR 590.00	+12.38%	IDR 530.00	IDR 620.00	IDR 496.00	537.30K
2026-06-19	IDR 525.00	+5.00%	IDR 505.00	IDR 545.00	IDR 496.00	51.30K
2026-06-18	IDR 500.00	-0.99%	IDR 505.00	IDR 520.00	IDR 496.00	14.80K
2026-06-17	IDR 505.00	-1.94%	IDR 530.00	IDR 530.00	IDR 496.00	21.30K
2026-06-15	IDR 515.00	+1.98%	IDR 505.00	IDR 560.00	IDR 500.00	59.50K
2026-06-12	IDR 505.00	+4.34%	IDR 484.00	IDR 505.00	IDR 480.00	35.50K
2026-06-11	IDR 484.00	+0.83%	IDR 500.00	IDR 500.00	IDR 474.00	34.30K
2026-06-10	IDR 480.00	+1.27%	IDR 472.00	IDR 500.00	IDR 454.00	49.20K
2026-06-09	IDR 474.00	+5.80%	IDR 430.00	IDR 478.00	IDR 430.00	27.20K
2026-06-08	IDR 448.00	-0.44%	IDR 470.00	IDR 478.00	IDR 430.00	65.60K
2026-06-05	IDR 450.00	-3.43%	IDR 466.00	IDR 478.00	IDR 450.00	29.40K
2026-06-04	IDR 466.00	-5.67%	IDR 478.00	IDR 498.00	IDR 444.00	134.90K
2026-06-03	IDR 494.00	-0.40%	IDR 515.00	IDR 515.00	IDR 478.00	139.60K
2026-06-02	IDR 496.00	-3.69%	IDR 515.00	IDR 520.00	IDR 494.00	63.00K
2026-05-29	IDR 515.00	+0.98%	IDR 500.00	IDR 515.00	IDR 490.00	46.40K
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	-3.77%	IDR 530.00	IDR 530.00	IDR 510.00	30.30K