PT Sumber Mas Konstruksi Tbk (SMKM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:30PM WIB. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 208,300 |
| 13 May 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,520,000 |
| 08 May 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,915,000 |
| 07 May 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 589,100 |
| 06 May 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 212,500 |
| 03 May 2024 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 368,000 |
| 02 May 2024 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 582,600 |
| 30 Apr 2024 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 143,500 |
| 29 Apr 2024 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 1,134,800 |
| 26 Apr 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 368,000 |
| 25 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 352,600 |
| 24 Apr 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 144,400 |
| 23 Apr 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 36,400 |
| 22 Apr 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 716,200 |
| 19 Apr 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 1,057,500 |
| 18 Apr 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 949,600 |
| 17 Apr 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 1,237,000 |
| 16 Apr 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1,349,300 |
| 05 Apr 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 586,300 |
| 04 Apr 2024 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 763,100 |
| 03 Apr 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 397,400 |
| 02 Apr 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,841,900 |
| 01 Apr 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,276,700 |
| 28 Mar 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 602,000 |
| 27 Mar 2024 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | 2,192,800 |
| 26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 Mar 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2,350,600 |
| 21 Mar 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 634,800 |
| 20 Mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 772,700 |
| 19 Mar 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 433,300 |
| 18 Mar 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 538,300 |
| 15 Mar 2024 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | 1,109,000 |
| 14 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 574,500 |
| 13 Mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 806,900 |
| 08 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 192,500 |
| 07 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 304,700 |
| 06 Mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 223,500 |
| 05 Mar 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 374,900 |
| 04 Mar 2024 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 6,406,500 |
| 01 Mar 2024 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,343,600 |
| 29 Feb 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 858,600 |
| 28 Feb 2024 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,801,500 |
| 27 Feb 2024 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2,784,000 |
| 26 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,426,800 |
| 23 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,022,300 |
| 22 Feb 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 821,100 |
| 21 Feb 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 711,500 |
| 20 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 858,400 |
| 19 Feb 2024 | 54.00 | 58.00 | 52.00 | 53.00 | 53.00 | 1,067,100 |
| 16 Feb 2024 | 54.00 | 58.00 | 54.00 | 54.00 | 54.00 | 3,214,800 |
| 15 Feb 2024 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 2,047,300 |
| 13 Feb 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 948,200 |
| 12 Feb 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 2,975,600 |
| 07 Feb 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,772,600 |
| 06 Feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 399,900 |
| 05 Feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 643,800 |
| 02 Feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,222,300 |
| 01 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,019,300 |
| 31 Jan 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 249,500 |
| 30 Jan 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,080,300 |
| 29 Jan 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,094,600 |
| 26 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 810,400 |
| 25 Jan 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 605,200 |
| 24 Jan 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 901,600 |
| 23 Jan 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 4,925,200 |
| 22 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 995,500 |
| 19 Jan 2024 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5,237,900 |
| 18 Jan 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 978,500 |
| 17 Jan 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,179,000 |
| 16 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,282,200 |
| 15 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,196,800 |
| 11 Jan 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,874,600 |
| 10 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,685,400 |
| 09 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,295,400 |
| 08 Jan 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,804,800 |
| 05 Jan 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,481,200 |
| 04 Jan 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,009,800 |
| 03 Jan 2024 | 50.00 | 56.00 | 50.00 | 55.00 | 55.00 | 1,918,600 |
| 02 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,559,000 |
| 29 Dec 2023 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,620,200 |
| 28 Dec 2023 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | 2,727,700 |
| 27 Dec 2023 | 57.00 | 57.00 | 51.00 | 55.00 | 55.00 | 3,185,000 |
| 22 Dec 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,857,700 |
| 21 Dec 2023 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 1,559,600 |
| 20 Dec 2023 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5,502,600 |
| 19 Dec 2023 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 2,724,800 |
| 18 Dec 2023 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 901,100 |
| 15 Dec 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,383,800 |
| 14 Dec 2023 | 56.00 | 60.00 | 53.00 | 57.00 | 57.00 | 5,673,500 |
| 13 Dec 2023 | 55.00 | 60.00 | 54.00 | 56.00 | 56.00 | 3,825,300 |
| 12 Dec 2023 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1,998,500 |
| 11 Dec 2023 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | 5,630,300 |
| 08 Dec 2023 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3,951,800 |
| 07 Dec 2023 | 59.00 | 62.00 | 56.00 | 57.00 | 57.00 | 6,851,200 |
| 06 Dec 2023 | 63.00 | 63.00 | 57.00 | 59.00 | 59.00 | 9,537,700 |
| 05 Dec 2023 | 70.00 | 74.00 | 63.00 | 63.00 | 63.00 | 23,544,900 |
| 04 Dec 2023 | 69.00 | 69.00 | 64.00 | 69.00 | 69.00 | 15,713,100 |
| 01 Dec 2023 | 63.00 | 63.00 | 58.00 | 63.00 | 63.00 | 20,549,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.