PT Sumber Mas Konstruksi Tbk(ID:SMKM)
Rp74.00-1.00 (-1.33%)
ID:SMKM
PT Sumber Mas Konstruksi Tbk historical prices
Rp74.00
At close:-1.00 (-1.33%)
PT Sumber Mas Konstruksi Tbk (SMKM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 77.00 | 70.00 | 74.00 | 74.00 | -1.33% | 1,279,000 | 0.28 |
| Nov 10, 2026 | 76.00 | 78.00 | 68.00 | 75.00 | 75.00 | -1.32% | 4,143,400 | 0.89 |
| Nov 09, 2026 | 78.00 | 79.00 | 73.00 | 74.00 | 74.00 | -2.63% | 515,000 | 0.11 |
| Nov 06, 2026 | 72.00 | 78.00 | 68.00 | 76.00 | 76.00 | +4.11% | 1,081,900 | 0.22 |
| Nov 05, 2026 | 73.00 | 73.00 | 65.00 | 73.00 | 73.00 | +8.96% | 3,252,800 | 0.63 |
| Nov 04, 2026 | 61.00 | 68.00 | 57.00 | 67.00 | 67.00 | +8.06% | 3,583,500 | 0.69 |
| Nov 03, 2026 | 65.00 | 69.00 | 62.00 | 62.00 | 62.00 | -4.62% | 1,865,700 | 0.36 |
| Nov 02, 2026 | 66.00 | 70.00 | 60.00 | 65.00 | 65.00 | -1.52% | 2,454,500 | 0.47 |
| Oct 30, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 1,460,100 | 0.28 |
| Oct 29, 2026 | 73.00 | 74.00 | 66.00 | 68.00 | 68.00 | -6.85% | 5,169,100 | 1.00 |
| Oct 28, 2026 | 73.00 | 77.00 | 69.00 | 73.00 | 73.00 | 0.00% | 2,610,800 | 0.50 |
| Oct 27, 2026 | 82.00 | 83.00 | 73.00 | 73.00 | 73.00 | -9.88% | 5,959,600 | 1.15 |
| Oct 26, 2026 | 82.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,225,100 | 0.23 |
| Oct 23, 2026 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | -1.20% | 1,443,900 | 0.27 |
| Oct 22, 2026 | 75.00 | 83.00 | 71.00 | 83.00 | 83.00 | +6.41% | 2,585,600 | 0.48 |
| Oct 21, 2026 | 80.00 | 82.00 | 74.00 | 78.00 | 78.00 | -2.50% | 1,131,400 | 0.21 |
| Oct 20, 2026 | 77.00 | 84.00 | 72.00 | 80.00 | 80.00 | +1.27% | 4,271,200 | 0.76 |
| Oct 19, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -9.20% | 1,595,700 | 0.28 |
| Oct 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | 1,336,000 | 0.23 |
| Oct 15, 2026 | 97.00 | 97.00 | 90.00 | 96.00 | 96.00 | -1.03% | 2,779,900 | 0.46 |
| Oct 14, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 1,852,400 | 0.31 |
| Oct 13, 2026 | 94.00 | 100.00 | 85.00 | 100.00 | 100.00 | +6.38% | 3,356,100 | 0.55 |
| Oct 12, 2026 | 101.00 | 108.00 | 94.00 | 94.00 | 94.00 | -6.93% | 13,385,900 | 2.22 |
| Oct 09, 2026 | 98.00 | 103.00 | 94.00 | 101.00 | 101.00 | +4.12% | 5,473,300 | 0.91 |
| Oct 08, 2026 | 100.00 | 101.00 | 94.00 | 97.00 | 97.00 | -3.00% | 7,885,300 | 1.34 |
| Oct 07, 2026 | 95.00 | 101.00 | 91.00 | 100.00 | 100.00 | +5.26% | 33,424,700 | 6.17 |
| Oct 06, 2026 | 96.00 | 101.00 | 91.00 | 95.00 | 95.00 | -1.04% | 4,499,900 | 0.84 |
| Oct 05, 2026 | 88.00 | 98.00 | 86.00 | 96.00 | 96.00 | +6.67% | 19,040,300 | 3.70 |
| Oct 02, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.10% | 2,409,700 | 0.46 |
| Oct 01, 2026 | 84.00 | 91.00 | 82.00 | 91.00 | 91.00 | +8.33% | 2,073,600 | 0.40 |
| Sep 30, 2026 | 85.00 | 89.00 | 84.00 | 84.00 | 84.00 | -4.55% | 1,698,300 | 0.32 |
| Sep 29, 2026 | 88.00 | 89.00 | 80.00 | 88.00 | 88.00 | 0.00% | 5,303,600 | 1.02 |
| Sep 28, 2026 | 87.00 | 88.00 | 81.00 | 88.00 | 88.00 | -1.12% | 9,631,900 | 1.91 |
| Sep 25, 2026 | 91.00 | 92.00 | 85.00 | 89.00 | 89.00 | -2.20% | 4,127,200 | 0.83 |
| Sep 24, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 0.00% | 911,100 | 0.18 |
| Sep 23, 2026 | 99.00 | 99.00 | 88.00 | 91.00 | 91.00 | 0.00% | 1,494,100 | 0.30 |
| Sep 22, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 2,841,500 | 0.56 |
| Sep 21, 2026 | 94.00 | 97.00 | 88.00 | 93.00 | 93.00 | -2.11% | 8,389,600 | 1.68 |
| Sep 18, 2026 | 101.00 | 101.00 | 91.00 | 95.00 | 95.00 | -5.00% | 9,660,600 | 1.99 |
| Sep 17, 2026 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -4.76% | 1,906,300 | 0.39 |
| Sep 16, 2026 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | +1.94% | 2,114,000 | 0.43 |
| Sep 15, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 3,504,000 | 0.70 |
| Sep 14, 2026 | 106.00 | 106.00 | 98.00 | 104.00 | 104.00 | -1.89% | 5,755,900 | 1.12 |
| Sep 11, 2026 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00% | 1,510,700 | 0.29 |
| Sep 10, 2026 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,448,900 | 0.67 |
| Sep 09, 2026 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 1,352,300 | 0.25 |
| Sep 08, 2026 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | +0.92% | 1,859,900 | 0.35 |
| Sep 07, 2026 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 1,299,100 | 0.24 |
| Sep 04, 2026 | 109.00 | 114.00 | 105.00 | 112.00 | 112.00 | +2.75% | 4,667,300 | 0.84 |
| Sep 03, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | +4.81% | 4,296,400 | 0.77 |
