PT Suryamas Dutamakmur Tbk(ID:SMDM)
Rp390.00-22.00 (-5.34%)
ID:SMDM
PT Suryamas Dutamakmur Tbk historical prices
Rp390.00
At close:-22.00 (-5.34%)
PT Suryamas Dutamakmur Tbk (SMDM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 392.00 | 406.00 | 390.00 | 390.00 | 390.00 | -5.34% | 73,800 | 1.20 |
| Nov 10, 2026 | 418.00 | 418.00 | 390.00 | 412.00 | 412.00 | -6.79% | 70,300 | 1.16 |
| Nov 09, 2026 | 488.00 | 488.00 | 416.00 | 418.00 | 418.00 | -5.43% | 156,900 | 2.68 |
| Nov 06, 2026 | 400.00 | 442.00 | 370.00 | 442.00 | 442.00 | +16.32% | 225,100 | 4.05 |
| Nov 05, 2026 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | +1.06% | 5,400 | 0.10 |
| Nov 04, 2026 | 360.00 | 376.00 | 358.00 | 376.00 | 376.00 | -2.08% | 79,100 | 1.45 |
| Nov 03, 2026 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | -6.80% | 9,600 | 0.17 |
| Nov 02, 2026 | 422.00 | 422.00 | 390.00 | 412.00 | 412.00 | -1.44% | 3,300 | 0.06 |
| Oct 30, 2026 | 418.00 | 418.00 | 412.00 | 418.00 | 418.00 | -5.43% | 21,300 | 0.38 |
| Oct 29, 2026 | 448.00 | 448.00 | 386.00 | 442.00 | 442.00 | +6.76% | 115,800 | 2.14 |
| Oct 28, 2026 | 414.00 | 450.00 | 414.00 | 414.00 | 414.00 | -6.76% | 24,600 | 0.45 |
| Oct 27, 2026 | 404.00 | 444.00 | 404.00 | 444.00 | 444.00 | +2.30% | 43,200 | 0.79 |
| Oct 26, 2026 | 448.00 | 448.00 | 434.00 | 434.00 | 434.00 | -3.56% | 2,000 | 0.04 |
| Oct 23, 2026 | 434.00 | 450.00 | 428.00 | 450.00 | 450.00 | +3.69% | 26,100 | 0.47 |
| Oct 22, 2026 | 400.00 | 448.00 | 390.00 | 434.00 | 434.00 | +3.83% | 37,400 | 0.67 |
| Oct 21, 2026 | 374.00 | 420.00 | 372.00 | 418.00 | 418.00 | +13.59% | 58,400 | 1.04 |
| Oct 20, 2026 | 346.00 | 388.00 | 346.00 | 368.00 | 368.00 | -0.54% | 48,100 | 0.86 |
| Oct 19, 2026 | 384.00 | 384.00 | 358.00 | 370.00 | 370.00 | -3.65% | 108,000 | 1.95 |
| Oct 16, 2026 | 450.00 | 450.00 | 384.00 | 384.00 | 384.00 | -14.67% | 119,800 | 2.22 |
| Oct 15, 2026 | 478.00 | 490.00 | 450.00 | 450.00 | 450.00 | -3.85% | 21,200 | 0.39 |
| Oct 14, 2026 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | 0.00% | 35,200 | 0.65 |
| Oct 13, 2026 | 458.00 | 472.00 | 458.00 | 468.00 | 468.00 | +2.63% | 14,300 | 0.26 |
| Oct 12, 2026 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | -1.72% | 52,900 | 0.98 |
| Oct 09, 2026 | 462.00 | 480.00 | 448.00 | 464.00 | 464.00 | -1.28% | 19,600 | 0.36 |
| Oct 08, 2026 | 474.00 | 482.00 | 466.00 | 470.00 | 470.00 | -0.84% | 3,200 | 0.06 |
| Oct 07, 2026 | 490.00 | 490.00 | 460.00 | 474.00 | 474.00 | -2.07% | 39,300 | 0.71 |
| Oct 06, 2026 | 484.00 | 496.00 | 470.00 | 484.00 | 484.00 | 0.00% | 17,100 | 0.30 |
| Oct 05, 2026 | 470.00 | 494.00 | 470.00 | 484.00 | 484.00 | -2.02% | 3,700 | 0.07 |
| Oct 02, 2026 | 486.00 | 500.00 | 468.00 | 494.00 | 494.00 | +2.07% | 100,300 | 1.80 |
| Oct 01, 2026 | 520.00 | 555.00 | 472.00 | 484.00 | 484.00 | +1.26% | 359,000 | 7.10 |
| Sep 30, 2026 | 500.00 | 505.00 | 462.00 | 478.00 | 478.00 | -2.85% | 76,700 | 1.53 |
| Sep 29, 2026 | 486.00 | 500.00 | 460.00 | 492.00 | 492.00 | +0.82% | 268,700 | 5.80 |
| Sep 28, 2026 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | -1.61% | 52,200 | 1.10 |
| Sep 25, 2026 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | -5.52% | 210,000 | 4.21 |
| Sep 24, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 1,800 | 0.03 |
| Sep 23, 2026 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | +0.95% | 39,400 | 0.69 |
| Sep 22, 2026 | 535.00 | 550.00 | 515.00 | 525.00 | 525.00 | -0.94% | 127,100 | 2.23 |
| Sep 21, 2026 | 530.00 | 560.00 | 530.00 | 530.00 | 530.00 | -1.85% | 36,600 | 0.53 |
| Sep 18, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 15,900 | 0.20 |
| Sep 17, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -1.82% | 11,700 | 0.13 |
| Sep 16, 2026 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | +0.92% | 13,100 | 0.14 |
| Sep 15, 2026 | 545.00 | 555.00 | 520.00 | 545.00 | 545.00 | +3.81% | 60,400 | 0.67 |
| Sep 14, 2026 | 550.00 | 560.00 | 525.00 | 525.00 | 525.00 | -4.55% | 22,900 | 0.26 |
| Sep 11, 2026 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 0.00% | 50,200 | 0.56 |
| Sep 10, 2026 | 545.00 | 555.00 | 525.00 | 550.00 | 550.00 | +0.92% | 115,000 | 1.31 |
| Sep 09, 2026 | 555.00 | 565.00 | 515.00 | 545.00 | 545.00 | -1.80% | 100,900 | 1.16 |
| Sep 08, 2026 | 555.00 | 555.00 | 535.00 | 555.00 | 555.00 | 0.00% | 21,000 | 0.24 |
| Sep 07, 2026 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | -1.77% | 172,700 | 2.03 |
| Sep 04, 2026 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | +2.73% | 86,500 | 1.03 |
| Sep 03, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | -0.90% | 17,300 | 0.20 |
