SMKM Historical data - PT Sumber Mas Konstruksi Tbk

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 86.00	2.41M
2026-10-01	IDR 91.00	+8.33%	IDR 84.00	IDR 91.00	IDR 82.00	2.07M
2026-09-30	IDR 84.00	-4.55%	IDR 85.00	IDR 89.00	IDR 84.00	1.70M
2026-09-29	IDR 88.00	0.00%	IDR 88.00	IDR 89.00	IDR 80.00	5.30M
2026-09-28	IDR 88.00	-1.12%	IDR 87.00	IDR 88.00	IDR 81.00	9.63M
2026-09-25	IDR 89.00	-2.20%	IDR 91.00	IDR 92.00	IDR 85.00	4.13M
2026-09-24	IDR 91.00	0.00%	IDR 88.00	IDR 92.00	IDR 88.00	911.10K
2026-09-23	IDR 91.00	0.00%	IDR 99.00	IDR 99.00	IDR 88.00	1.49M
2026-09-22	IDR 91.00	-2.15%	IDR 92.00	IDR 93.00	IDR 89.00	2.84M
2026-09-21	IDR 93.00	-2.11%	IDR 94.00	IDR 97.00	IDR 88.00	8.39M
2026-09-18	IDR 95.00	-5.00%	IDR 101.00	IDR 101.00	IDR 91.00	9.66M
2026-09-17	IDR 100.00	-4.76%	IDR 105.00	IDR 106.00	IDR 100.00	1.91M
2026-09-16	IDR 105.00	+1.94%	IDR 104.00	IDR 107.00	IDR 100.00	2.11M
2026-09-15	IDR 103.00	-0.96%	IDR 103.00	IDR 103.00	IDR 100.00	3.50M
2026-09-14	IDR 104.00	-1.89%	IDR 106.00	IDR 106.00	IDR 98.00	5.76M
2026-09-11	IDR 106.00	0.00%	IDR 106.00	IDR 106.00	IDR 102.00	1.51M
2026-09-10	IDR 106.00	-2.75%	IDR 108.00	IDR 110.00	IDR 105.00	3.45M
2026-09-09	IDR 109.00	-0.91%	IDR 109.00	IDR 113.00	IDR 108.00	1.35M
2026-09-08	IDR 110.00	+0.92%	IDR 109.00	IDR 113.00	IDR 108.00	1.86M
2026-09-07	IDR 109.00	-2.68%	IDR 114.00	IDR 114.00	IDR 108.00	1.30M
2026-09-04	IDR 112.00	+2.75%	IDR 109.00	IDR 114.00	IDR 105.00	4.67M
2026-09-03	IDR 109.00	+4.81%	IDR 104.00	IDR 111.00	IDR 101.00	4.30M
2026-09-02	IDR 104.00	-6.31%	IDR 111.00	IDR 111.00	IDR 102.00	4.46M
2026-09-01	IDR 111.00	0.00%	IDR 117.00	IDR 117.00	IDR 110.00	1.15M
2026-08-31	IDR 111.00	+1.83%	IDR 109.00	IDR 119.00	IDR 107.00	3.08M
2026-08-28	IDR 109.00	-4.39%	IDR 112.00	IDR 116.00	IDR 109.00	3.58M
2026-08-27	IDR 114.00	+3.64%	IDR 115.00	IDR 119.00	IDR 105.00	7.66M
2026-08-26	IDR 110.00	+10.00%	IDR 107.00	IDR 110.00	IDR 99.00	16.48M
2026-08-24	IDR 100.00	0.00%	IDR 99.00	IDR 100.00	IDR 98.00	2.39M
2026-08-21	IDR 100.00	-3.85%	IDR 107.00	IDR 107.00	IDR 99.00	3.03M
2026-08-20	IDR 104.00	0.00%	IDR 104.00	IDR 107.00	IDR 95.00	9.86M
2026-08-19	IDR 104.00	+2.97%	IDR 111.00	IDR 111.00	IDR 99.00	4.76M
2026-08-18	IDR 101.00	+6.32%	IDR 96.00	IDR 104.00	IDR 92.00	11.19M
2026-08-14	IDR 95.00	0.00%	IDR 94.00	IDR 99.00	IDR 90.00	3.97M
2026-08-13	IDR 95.00	+2.15%	IDR 94.00	IDR 100.00	IDR 90.00	8.22M
2026-08-12	IDR 93.00	+9.41%	IDR 85.00	IDR 93.00	IDR 78.00	13.70M
2026-08-11	IDR 85.00	+4.94%	IDR 88.00	IDR 89.00	IDR 81.00	11.13M
2026-08-10	IDR 81.00	+9.46%	IDR 77.00	IDR 81.00	IDR 72.00	10.53M
2026-08-07	IDR 74.00	+7.25%	IDR 69.00	IDR 74.00	IDR 68.00	6.16M
2026-08-06	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 67.00	3.22M
2026-08-05	IDR 69.00	0.00%	IDR 70.00	IDR 72.00	IDR 67.00	1.98M
2026-08-04	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	3.15M
2026-08-03	IDR 69.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	1.65M
2026-07-31	IDR 69.00	-1.43%	IDR 67.00	IDR 73.00	IDR 67.00	3.92M
2026-07-30	IDR 70.00	0.00%	IDR 70.00	IDR 77.00	IDR 68.00	6.72M
2026-07-29	IDR 70.00	+7.69%	IDR 67.00	IDR 71.00	IDR 66.00	15.01M
2026-07-28	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 65.00	1.99M
2026-07-27	IDR 66.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	3.44M
2026-07-24	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 65.00	5.90M
2026-07-23	IDR 69.00	0.00%	IDR 69.00	IDR 72.00	IDR 68.00	11.77M
2026-07-22	IDR 69.00	-1.43%	IDR 70.00	IDR 70.00	IDR 67.00	4.91M
2026-07-21	IDR 70.00	-2.78%	IDR 72.00	IDR 72.00	IDR 67.00	7.99M
2026-07-20	IDR 72.00	-4.00%	IDR 73.00	IDR 76.00	IDR 69.00	14.99M
2026-07-17	IDR 75.00	+1.35%	IDR 74.00	IDR 78.00	IDR 73.00	4.32M
2026-07-16	IDR 74.00	+4.23%	IDR 77.00	IDR 77.00	IDR 71.00	7.63M
2026-07-15	IDR 71.00	+9.23%	IDR 65.00	IDR 71.00	IDR 64.00	9.40M
2026-07-14	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	4.01M
2026-07-13	IDR 65.00	0.00%	IDR 70.00	IDR 70.00	IDR 63.00	899.60K
2026-07-10	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 63.00	2.99M
2026-07-09	IDR 66.00	+4.76%	IDR 63.00	IDR 67.00	IDR 61.00	2.47M
2026-07-08	IDR 63.00	-4.55%	IDR 71.00	IDR 72.00	IDR 62.00	4.15M
2026-07-07	IDR 66.00	+10.00%	IDR 59.00	IDR 66.00	IDR 59.00	7.66M
2026-07-06	IDR 60.00	-1.64%	IDR 60.00	IDR 62.00	IDR 57.00	1.76M
2026-07-03	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 56.00	3.10M
2026-07-02	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 59.00	1.51M
2026-07-01	IDR 61.00	+1.67%	IDR 65.00	IDR 65.00	IDR 59.00	720.70K
2026-06-30	IDR 60.00	+1.69%	IDR 59.00	IDR 60.00	IDR 57.00	1.45M
2026-06-29	IDR 59.00	-4.84%	IDR 62.00	IDR 62.00	IDR 59.00	1.43M
2026-06-26	IDR 62.00	-6.06%	IDR 65.00	IDR 67.00	IDR 61.00	2.96M
2026-06-25	IDR 66.00	+4.76%	IDR 63.00	IDR 68.00	IDR 62.00	3.26M
2026-06-24	IDR 63.00	-4.55%	IDR 66.00	IDR 69.00	IDR 61.00	4.76M
2026-06-23	IDR 66.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	1.09M
2026-06-22	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 64.00	5.36M
2026-06-19	IDR 68.00	-2.86%	IDR 69.00	IDR 72.00	IDR 65.00	6.07M
2026-06-18	IDR 70.00	-4.11%	IDR 73.00	IDR 75.00	IDR 67.00	4.18M
2026-06-17	IDR 73.00	+8.96%	IDR 67.00	IDR 73.00	IDR 67.00	17.13M
2026-06-15	IDR 67.00	+9.84%	IDR 62.00	IDR 67.00	IDR 62.00	5.08M
2026-06-12	IDR 61.00	+3.39%	IDR 59.00	IDR 64.00	IDR 57.00	13.06M
2026-06-11	IDR 59.00	-1.67%	IDR 59.00	IDR 62.00	IDR 58.00	4.61M
2026-06-10	IDR 60.00	+1.69%	IDR 61.00	IDR 61.00	IDR 58.00	3.48M
2026-06-09	IDR 59.00	-3.28%	IDR 58.00	IDR 64.00	IDR 55.00	13.16M
2026-06-08	IDR 61.00	-8.96%	IDR 67.00	IDR 67.00	IDR 61.00	6.00M
2026-06-05	IDR 67.00	-9.46%	IDR 74.00	IDR 78.00	IDR 67.00	9.20M
2026-06-04	IDR 74.00	-6.33%	IDR 79.00	IDR 79.00	IDR 72.00	7.86M
2026-06-03	IDR 79.00	-3.66%	IDR 84.00	IDR 90.00	IDR 78.00	7.89M
2026-06-02	IDR 82.00	+3.80%	IDR 79.00	IDR 86.00	IDR 79.00	3.92M
2026-05-29	IDR 79.00	-4.82%	IDR 83.00	IDR 83.00	IDR 75.00	10.50M
2026-05-28	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-27	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-05-26	IDR 83.00	-3.49%	IDR 87.00	IDR 87.00	IDR 81.00	4.05M

PT Sumber Mas Konstruksi Tbk SMKM

PT Sumber Mas Konstruksi Tbk SMKM

Historical data (last year, daily)