PT Satria Mega Kencana Tbk SOTS

IDX · Indonesia · Consumer Services

IDR 494.000.00 (0.00%)

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 494.00	0.00%	IDR 494.00	IDR 498.00	IDR 480.00	41.10K
2026-09-30	IDR 494.00	-0.80%	IDR 498.00	IDR 500.00	IDR 490.00	29.40K
2026-09-29	IDR 498.00	0.00%	IDR 498.00	IDR 515.00	IDR 450.00	211.10K
2026-09-28	IDR 498.00	-11.86%	IDR 560.00	IDR 560.00	IDR 486.00	695.00K
2026-09-25	IDR 565.00	-2.59%	IDR 580.00	IDR 595.00	IDR 550.00	296.20K
2026-09-24	IDR 580.00	+5.45%	IDR 555.00	IDR 630.00	IDR 530.00	1.00M
2026-09-23	IDR 550.00	-3.51%	IDR 570.00	IDR 570.00	IDR 535.00	131.20K
2026-09-22	IDR 570.00	-3.39%	IDR 590.00	IDR 590.00	IDR 560.00	231.60K
2026-09-21	IDR 590.00	-1.67%	IDR 605.00	IDR 605.00	IDR 585.00	126.50K
2026-09-18	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 590.00	64.10K
2026-09-17	IDR 600.00	+1.69%	IDR 600.00	IDR 600.00	IDR 590.00	103.10K
2026-09-16	IDR 590.00	0.00%	IDR 585.00	IDR 605.00	IDR 580.00	156.40K
2026-09-15	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 580.00	128.50K
2026-09-14	IDR 600.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	75.60K
2026-09-11	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 580.00	587.50K
2026-09-10	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 605.00	83.70K
2026-09-09	IDR 620.00	+1.64%	IDR 620.00	IDR 620.00	IDR 615.00	56.20K
2026-09-08	IDR 610.00	+0.83%	IDR 600.00	IDR 625.00	IDR 600.00	309.90K
2026-09-07	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 590.00	495.40K
2026-09-04	IDR 615.00	+1.65%	IDR 605.00	IDR 620.00	IDR 605.00	175.90K
2026-09-03	IDR 605.00	-4.72%	IDR 635.00	IDR 645.00	IDR 590.00	1.00M
2026-09-02	IDR 635.00	+0.79%	IDR 625.00	IDR 650.00	IDR 620.00	92.10K
2026-09-01	IDR 630.00	+2.44%	IDR 615.00	IDR 655.00	IDR 605.00	386.90K
2026-08-31	IDR 615.00	-0.81%	IDR 620.00	IDR 630.00	IDR 605.00	89.10K
2026-08-28	IDR 620.00	-2.36%	IDR 635.00	IDR 635.00	IDR 615.00	123.50K
2026-08-27	IDR 635.00	+4.10%	IDR 600.00	IDR 635.00	IDR 600.00	546.70K
2026-08-26	IDR 610.00	-2.40%	IDR 625.00	IDR 650.00	IDR 605.00	205.40K
2026-08-24	IDR 625.00	-2.34%	IDR 645.00	IDR 650.00	IDR 605.00	348.70K
2026-08-21	IDR 640.00	-1.54%	IDR 650.00	IDR 660.00	IDR 625.00	542.40K
2026-08-20	IDR 650.00	-0.76%	IDR 650.00	IDR 680.00	IDR 590.00	1.28M
2026-08-19	IDR 655.00	-1.50%	IDR 690.00	IDR 690.00	IDR 645.00	99.00K
2026-08-18	IDR 665.00	+0.76%	IDR 660.00	IDR 670.00	IDR 625.00	353.70K
2026-08-14	IDR 660.00	-3.65%	IDR 655.00	IDR 700.00	IDR 630.00	250.00K
2026-08-13	IDR 685.00	+2.24%	IDR 700.00	IDR 735.00	IDR 670.00	612.70K
2026-08-12	IDR 670.00	+0.75%	IDR 665.00	IDR 685.00	IDR 635.00	439.60K
2026-08-11	IDR 665.00	+5.56%	IDR 645.00	IDR 740.00	IDR 620.00	1.64M
2026-08-10	IDR 630.00	+3.28%	IDR 610.00	IDR 665.00	IDR 610.00	1.00M
2026-08-07	IDR 610.00	+2.52%	IDR 595.00	IDR 655.00	IDR 595.00	560.90K
2026-08-06	IDR 595.00	0.00%	IDR 605.00	IDR 605.00	IDR 575.00	118.70K
2026-08-05	IDR 595.00	+0.85%	IDR 590.00	IDR 610.00	IDR 580.00	138.90K
2026-08-04	IDR 590.00	+1.72%	IDR 580.00	IDR 610.00	IDR 575.00	94.90K
2026-08-03	IDR 580.00	0.00%	IDR 590.00	IDR 600.00	IDR 580.00	132.70K
2026-07-31	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 580.00	117.70K
2026-07-30	IDR 585.00	0.00%	IDR 585.00	IDR 595.00	IDR 575.00	38.30K
2026-07-29	IDR 585.00	-1.68%	IDR 595.00	IDR 610.00	IDR 580.00	53.90K
2026-07-28	IDR 595.00	-0.83%	IDR 595.00	IDR 600.00	IDR 590.00	70.40K
2026-07-27	IDR 600.00	-2.44%	IDR 640.00	IDR 640.00	IDR 595.00	214.70K
2026-07-24	IDR 615.00	-5.38%	IDR 660.00	IDR 665.00	IDR 605.00	286.90K
2026-07-23	IDR 650.00	+0.78%	IDR 645.00	IDR 670.00	IDR 630.00	260.40K
2026-07-22	IDR 645.00	+2.38%	IDR 640.00	IDR 675.00	IDR 630.00	421.90K
2026-07-21	IDR 630.00	+5.00%	IDR 615.00	IDR 675.00	IDR 595.00	774.50K
2026-07-20	IDR 600.00	0.00%	IDR 605.00	IDR 640.00	IDR 585.00	359.50K
2026-07-17	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 585.00	108.30K
2026-07-16	IDR 605.00	-0.82%	IDR 610.00	IDR 610.00	IDR 595.00	116.30K
2026-07-15	IDR 610.00	+1.67%	IDR 605.00	IDR 610.00	IDR 590.00	53.70K
2026-07-14	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 585.00	178.40K
2026-07-13	IDR 600.00	+0.84%	IDR 590.00	IDR 605.00	IDR 575.00	162.80K
2026-07-10	IDR 595.00	+0.85%	IDR 590.00	IDR 610.00	IDR 590.00	65.50K
2026-07-09	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 570.00	77.00K
2026-07-08	IDR 595.00	-4.80%	IDR 625.00	IDR 625.00	IDR 585.00	183.00K
2026-07-07	IDR 625.00	+3.31%	IDR 605.00	IDR 635.00	IDR 605.00	100.40K
2026-07-06	IDR 605.00	-0.82%	IDR 605.00	IDR 645.00	IDR 600.00	198.10K
2026-07-03	IDR 610.00	+2.52%	IDR 620.00	IDR 650.00	IDR 595.00	346.20K
2026-07-02	IDR 595.00	+0.85%	IDR 595.00	IDR 655.00	IDR 585.00	362.90K
2026-07-01	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 575.00	443.70K
2026-06-30	IDR 595.00	0.00%	IDR 595.00	IDR 650.00	IDR 565.00	431.20K
2026-06-29	IDR 595.00	+2.59%	IDR 580.00	IDR 620.00	IDR 565.00	200.10K
2026-06-26	IDR 580.00	-4.13%	IDR 650.00	IDR 730.00	IDR 575.00	1.06M
2026-06-25	IDR 605.00	+7.08%	IDR 570.00	IDR 665.00	IDR 565.00	434.20K
2026-06-24	IDR 565.00	-10.32%	IDR 625.00	IDR 630.00	IDR 565.00	200.00K
2026-06-23	IDR 630.00	-1.56%	IDR 625.00	IDR 640.00	IDR 595.00	473.40K
2026-06-22	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 630.00	89.80K
2026-06-19	IDR 650.00	-0.76%	IDR 675.00	IDR 675.00	IDR 640.00	138.80K
2026-06-18	IDR 655.00	0.00%	IDR 670.00	IDR 680.00	IDR 630.00	193.10K
2026-06-17	IDR 655.00	-1.50%	IDR 665.00	IDR 735.00	IDR 640.00	474.70K
2026-06-15	IDR 665.00	-0.75%	IDR 655.00	IDR 740.00	IDR 655.00	797.40K
2026-06-12	IDR 670.00	+6.35%	IDR 615.00	IDR 700.00	IDR 615.00	542.30K
2026-06-11	IDR 630.00	-2.33%	IDR 605.00	IDR 750.00	IDR 600.00	846.60K
2026-06-10	IDR 645.00	+6.61%	IDR 620.00	IDR 755.00	IDR 590.00	2.13M
2026-06-09	IDR 605.00	+19.80%	IDR 486.00	IDR 630.00	IDR 486.00	1.21M
2026-06-08	IDR 505.00	-13.68%	IDR 590.00	IDR 590.00	IDR 498.00	857.30K
2026-06-05	IDR 585.00	-4.10%	IDR 640.00	IDR 735.00	IDR 565.00	623.00K
2026-06-04	IDR 610.00	-3.17%	IDR 630.00	IDR 690.00	IDR 550.00	444.70K
2026-06-03	IDR 630.00	-14.29%	IDR 740.00	IDR 745.00	IDR 625.00	1.11M
2026-06-02	IDR 735.00	+0.68%	IDR 740.00	IDR 795.00	IDR 725.00	696.30K
2026-05-29	IDR 730.00	-6.41%	IDR 780.00	IDR 815.00	IDR 720.00	739.50K
2026-05-28	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-27	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-26	IDR 780.00	0.00%	IDR 800.00	IDR 835.00	IDR 750.00	412.40K
2026-05-25	IDR 780.00	+2.63%	IDR 765.00	IDR 940.00	IDR 755.00	1.97M

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 494.00	0.00%	IDR 494.00	IDR 498.00	IDR 480.00	41.10K
2026-09-30	IDR 494.00	-0.80%	IDR 498.00	IDR 500.00	IDR 490.00	29.40K
2026-09-29	IDR 498.00	0.00%	IDR 498.00	IDR 515.00	IDR 450.00	211.10K
2026-09-28	IDR 498.00	-11.86%	IDR 560.00	IDR 560.00	IDR 486.00	695.00K
2026-09-25	IDR 565.00	-2.59%	IDR 580.00	IDR 595.00	IDR 550.00	296.20K
2026-09-24	IDR 580.00	+5.45%	IDR 555.00	IDR 630.00	IDR 530.00	1.00M
2026-09-23	IDR 550.00	-3.51%	IDR 570.00	IDR 570.00	IDR 535.00	131.20K
2026-09-22	IDR 570.00	-3.39%	IDR 590.00	IDR 590.00	IDR 560.00	231.60K
2026-09-21	IDR 590.00	-1.67%	IDR 605.00	IDR 605.00	IDR 585.00	126.50K
2026-09-18	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 590.00	64.10K
2026-09-17	IDR 600.00	+1.69%	IDR 600.00	IDR 600.00	IDR 590.00	103.10K
2026-09-16	IDR 590.00	0.00%	IDR 585.00	IDR 605.00	IDR 580.00	156.40K
2026-09-15	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 580.00	128.50K
2026-09-14	IDR 600.00	0.00%	IDR 590.00	IDR 610.00	IDR 585.00	75.60K
2026-09-11	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 580.00	587.50K
2026-09-10	IDR 610.00	-1.61%	IDR 620.00	IDR 620.00	IDR 605.00	83.70K
2026-09-09	IDR 620.00	+1.64%	IDR 620.00	IDR 620.00	IDR 615.00	56.20K
2026-09-08	IDR 610.00	+0.83%	IDR 600.00	IDR 625.00	IDR 600.00	309.90K
2026-09-07	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 590.00	495.40K
2026-09-04	IDR 615.00	+1.65%	IDR 605.00	IDR 620.00	IDR 605.00	175.90K
2026-09-03	IDR 605.00	-4.72%	IDR 635.00	IDR 645.00	IDR 590.00	1.00M
2026-09-02	IDR 635.00	+0.79%	IDR 625.00	IDR 650.00	IDR 620.00	92.10K
2026-09-01	IDR 630.00	+2.44%	IDR 615.00	IDR 655.00	IDR 605.00	386.90K
2026-08-31	IDR 615.00	-0.81%	IDR 620.00	IDR 630.00	IDR 605.00	89.10K
2026-08-28	IDR 620.00	-2.36%	IDR 635.00	IDR 635.00	IDR 615.00	123.50K
2026-08-27	IDR 635.00	+4.10%	IDR 600.00	IDR 635.00	IDR 600.00	546.70K
2026-08-26	IDR 610.00	-2.40%	IDR 625.00	IDR 650.00	IDR 605.00	205.40K
2026-08-24	IDR 625.00	-2.34%	IDR 645.00	IDR 650.00	IDR 605.00	348.70K
2026-08-21	IDR 640.00	-1.54%	IDR 650.00	IDR 660.00	IDR 625.00	542.40K
2026-08-20	IDR 650.00	-0.76%	IDR 650.00	IDR 680.00	IDR 590.00	1.28M
2026-08-19	IDR 655.00	-1.50%	IDR 690.00	IDR 690.00	IDR 645.00	99.00K
2026-08-18	IDR 665.00	+0.76%	IDR 660.00	IDR 670.00	IDR 625.00	353.70K
2026-08-14	IDR 660.00	-3.65%	IDR 655.00	IDR 700.00	IDR 630.00	250.00K
2026-08-13	IDR 685.00	+2.24%	IDR 700.00	IDR 735.00	IDR 670.00	612.70K
2026-08-12	IDR 670.00	+0.75%	IDR 665.00	IDR 685.00	IDR 635.00	439.60K
2026-08-11	IDR 665.00	+5.56%	IDR 645.00	IDR 740.00	IDR 620.00	1.64M
2026-08-10	IDR 630.00	+3.28%	IDR 610.00	IDR 665.00	IDR 610.00	1.00M
2026-08-07	IDR 610.00	+2.52%	IDR 595.00	IDR 655.00	IDR 595.00	560.90K
2026-08-06	IDR 595.00	0.00%	IDR 605.00	IDR 605.00	IDR 575.00	118.70K
2026-08-05	IDR 595.00	+0.85%	IDR 590.00	IDR 610.00	IDR 580.00	138.90K
2026-08-04	IDR 590.00	+1.72%	IDR 580.00	IDR 610.00	IDR 575.00	94.90K
2026-08-03	IDR 580.00	0.00%	IDR 590.00	IDR 600.00	IDR 580.00	132.70K
2026-07-31	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 580.00	117.70K
2026-07-30	IDR 585.00	0.00%	IDR 585.00	IDR 595.00	IDR 575.00	38.30K
2026-07-29	IDR 585.00	-1.68%	IDR 595.00	IDR 610.00	IDR 580.00	53.90K
2026-07-28	IDR 595.00	-0.83%	IDR 595.00	IDR 600.00	IDR 590.00	70.40K
2026-07-27	IDR 600.00	-2.44%	IDR 640.00	IDR 640.00	IDR 595.00	214.70K
2026-07-24	IDR 615.00	-5.38%	IDR 660.00	IDR 665.00	IDR 605.00	286.90K
2026-07-23	IDR 650.00	+0.78%	IDR 645.00	IDR 670.00	IDR 630.00	260.40K
2026-07-22	IDR 645.00	+2.38%	IDR 640.00	IDR 675.00	IDR 630.00	421.90K
2026-07-21	IDR 630.00	+5.00%	IDR 615.00	IDR 675.00	IDR 595.00	774.50K
2026-07-20	IDR 600.00	0.00%	IDR 605.00	IDR 640.00	IDR 585.00	359.50K
2026-07-17	IDR 600.00	-0.83%	IDR 610.00	IDR 610.00	IDR 585.00	108.30K
2026-07-16	IDR 605.00	-0.82%	IDR 610.00	IDR 610.00	IDR 595.00	116.30K
2026-07-15	IDR 610.00	+1.67%	IDR 605.00	IDR 610.00	IDR 590.00	53.70K
2026-07-14	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 585.00	178.40K
2026-07-13	IDR 600.00	+0.84%	IDR 590.00	IDR 605.00	IDR 575.00	162.80K
2026-07-10	IDR 595.00	+0.85%	IDR 590.00	IDR 610.00	IDR 590.00	65.50K
2026-07-09	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 570.00	77.00K
2026-07-08	IDR 595.00	-4.80%	IDR 625.00	IDR 625.00	IDR 585.00	183.00K
2026-07-07	IDR 625.00	+3.31%	IDR 605.00	IDR 635.00	IDR 605.00	100.40K
2026-07-06	IDR 605.00	-0.82%	IDR 605.00	IDR 645.00	IDR 600.00	198.10K
2026-07-03	IDR 610.00	+2.52%	IDR 620.00	IDR 650.00	IDR 595.00	346.20K
2026-07-02	IDR 595.00	+0.85%	IDR 595.00	IDR 655.00	IDR 585.00	362.90K
2026-07-01	IDR 590.00	-0.84%	IDR 595.00	IDR 615.00	IDR 575.00	443.70K
2026-06-30	IDR 595.00	0.00%	IDR 595.00	IDR 650.00	IDR 565.00	431.20K
2026-06-29	IDR 595.00	+2.59%	IDR 580.00	IDR 620.00	IDR 565.00	200.10K
2026-06-26	IDR 580.00	-4.13%	IDR 650.00	IDR 730.00	IDR 575.00	1.06M
2026-06-25	IDR 605.00	+7.08%	IDR 570.00	IDR 665.00	IDR 565.00	434.20K
2026-06-24	IDR 565.00	-10.32%	IDR 625.00	IDR 630.00	IDR 565.00	200.00K
2026-06-23	IDR 630.00	-1.56%	IDR 625.00	IDR 640.00	IDR 595.00	473.40K
2026-06-22	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 630.00	89.80K
2026-06-19	IDR 650.00	-0.76%	IDR 675.00	IDR 675.00	IDR 640.00	138.80K
2026-06-18	IDR 655.00	0.00%	IDR 670.00	IDR 680.00	IDR 630.00	193.10K
2026-06-17	IDR 655.00	-1.50%	IDR 665.00	IDR 735.00	IDR 640.00	474.70K
2026-06-15	IDR 665.00	-0.75%	IDR 655.00	IDR 740.00	IDR 655.00	797.40K
2026-06-12	IDR 670.00	+6.35%	IDR 615.00	IDR 700.00	IDR 615.00	542.30K
2026-06-11	IDR 630.00	-2.33%	IDR 605.00	IDR 750.00	IDR 600.00	846.60K
2026-06-10	IDR 645.00	+6.61%	IDR 620.00	IDR 755.00	IDR 590.00	2.13M
2026-06-09	IDR 605.00	+19.80%	IDR 486.00	IDR 630.00	IDR 486.00	1.21M
2026-06-08	IDR 505.00	-13.68%	IDR 590.00	IDR 590.00	IDR 498.00	857.30K
2026-06-05	IDR 585.00	-4.10%	IDR 640.00	IDR 735.00	IDR 565.00	623.00K
2026-06-04	IDR 610.00	-3.17%	IDR 630.00	IDR 690.00	IDR 550.00	444.70K
2026-06-03	IDR 630.00	-14.29%	IDR 740.00	IDR 745.00	IDR 625.00	1.11M
2026-06-02	IDR 735.00	+0.68%	IDR 740.00	IDR 795.00	IDR 725.00	696.30K
2026-05-29	IDR 730.00	-6.41%	IDR 780.00	IDR 815.00	IDR 720.00	739.50K
2026-05-28	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-27	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-05-26	IDR 780.00	0.00%	IDR 800.00	IDR 835.00	IDR 750.00	412.40K
2026-05-25	IDR 780.00	+2.63%	IDR 765.00	IDR 940.00	IDR 755.00	1.97M