PT Satria Mega Kencana Tbk(ID:SOTS)
Rp705.00+-20.00 (+21.55%)
ID:SOTS
PT Satria Mega Kencana Tbk historical prices
Rp705.00
At close:+-20.00 (+21.55%)
PT Satria Mega Kencana Tbk (SOTS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 775.00 | 870.00 | 675.00 | 705.00 | 705.00 | +21.55% | 7,241,700 | 11.66 |
| Nov 09, 2026 | 600.00 | 725.00 | 595.00 | 725.00 | 725.00 | +25.00% | 2,379,600 | 4.03 |
| Nov 06, 2026 | 530.00 | 625.00 | 510.00 | 580.00 | 580.00 | +9.43% | 518,600 | 0.85 |
| Nov 05, 2026 | 530.00 | 630.00 | 525.00 | 530.00 | 530.00 | +4.95% | 906,100 | 1.49 |
| Nov 04, 2026 | 484.00 | 515.00 | 482.00 | 505.00 | 505.00 | +1.00% | 143,600 | 0.23 |
| Nov 03, 2026 | 520.00 | 535.00 | 496.00 | 500.00 | 500.00 | -1.96% | 115,100 | 0.19 |
| Nov 02, 2026 | 480.00 | 555.00 | 462.00 | 510.00 | 510.00 | +2.82% | 234,700 | 0.38 |
| Oct 30, 2026 | 510.00 | 515.00 | 484.00 | 496.00 | 496.00 | -4.62% | 306,400 | 0.50 |
| Oct 29, 2026 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | -6.31% | 487,400 | 0.80 |
| Oct 28, 2026 | 590.00 | 590.00 | 550.00 | 555.00 | 555.00 | -5.93% | 375,400 | 0.62 |
| Oct 27, 2026 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | -6.35% | 390,400 | 0.66 |
| Oct 26, 2026 | 630.00 | 650.00 | 600.00 | 630.00 | 630.00 | +0.00% | 250,400 | 0.42 |
| Oct 23, 2026 | 655.00 | 690.00 | 625.00 | 630.00 | 630.00 | -3.08% | 294,800 | 0.50 |
| Oct 22, 2026 | 605.00 | 700.00 | 605.00 | 650.00 | 650.00 | +7.44% | 584,800 | 1.00 |
| Oct 21, 2026 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | -6.92% | 1,079,900 | 1.89 |
| Oct 20, 2026 | 505.00 | 650.00 | 505.00 | 650.00 | 650.00 | +25.00% | 2,408,500 | 4.49 |
| Oct 19, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | -3.70% | 877,800 | 1.66 |
| Oct 16, 2026 | 540.00 | 590.00 | 540.00 | 540.00 | 540.00 | -14.29% | 499,500 | 0.94 |
| Oct 15, 2026 | 640.00 | 665.00 | 610.00 | 630.00 | 630.00 | -3.08% | 597,700 | 1.13 |
| Oct 14, 2026 | 665.00 | 705.00 | 630.00 | 650.00 | 650.00 | +1.56% | 2,725,800 | 5.58 |
| Oct 13, 2026 | 670.00 | 675.00 | 605.00 | 640.00 | 640.00 | -1.54% | 1,175,400 | 2.49 |
| Oct 12, 2026 | 590.00 | 680.00 | 590.00 | 650.00 | 650.00 | +13.04% | 3,104,900 | 7.34 |
| Oct 09, 2026 | 595.00 | 605.00 | 565.00 | 575.00 | 575.00 | -2.54% | 323,500 | 0.77 |
| Oct 08, 2026 | 610.00 | 620.00 | 565.00 | 590.00 | 590.00 | -5.60% | 691,500 | 1.68 |
| Oct 07, 2026 | 625.00 | 660.00 | 590.00 | 625.00 | 625.00 | +1.63% | 1,239,100 | 3.15 |
| Oct 06, 2026 | 655.00 | 675.00 | 555.00 | 615.00 | 615.00 | -2.38% | 4,518,600 | 13.97 |
| Oct 05, 2026 | 500.00 | 630.00 | 500.00 | 630.00 | 630.00 | +24.75% | 1,771,500 | 5.94 |
| Oct 02, 2026 | 494.00 | 570.00 | 484.00 | 505.00 | 505.00 | +2.23% | 182,800 | 0.62 |
| Oct 01, 2026 | 494.00 | 498.00 | 480.00 | 494.00 | 494.00 | +0.00% | 41,100 | 0.14 |
| Sep 30, 2026 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.80% | 29,400 | 0.10 |
| Sep 29, 2026 | 498.00 | 515.00 | 450.00 | 498.00 | 498.00 | +0.00% | 211,100 | 0.69 |
| Sep 28, 2026 | 560.00 | 560.00 | 486.00 | 498.00 | 498.00 | -11.86% | 695,000 | 2.29 |
| Sep 25, 2026 | 580.00 | 595.00 | 550.00 | 565.00 | 565.00 | -2.59% | 296,200 | 0.97 |
| Sep 24, 2026 | 555.00 | 630.00 | 530.00 | 580.00 | 580.00 | +5.45% | 1,001,300 | 3.43 |
| Sep 23, 2026 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | -3.51% | 131,200 | 0.43 |
| Sep 22, 2026 | 590.00 | 590.00 | 560.00 | 570.00 | 570.00 | -3.39% | 231,600 | 0.75 |
| Sep 21, 2026 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 126,500 | 0.41 |
| Sep 18, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | +0.00% | 64,100 | 0.20 |
| Sep 17, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | +1.69% | 103,100 | 0.32 |
| Sep 16, 2026 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | +0.00% | 156,400 | 0.49 |
| Sep 15, 2026 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -1.67% | 128,500 | 0.40 |
| Sep 14, 2026 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | +0.00% | 75,600 | 0.23 |
| Sep 11, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 587,500 | 1.86 |
| Sep 10, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 83,700 | 0.26 |
| Sep 09, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | +1.64% | 56,200 | 0.17 |
| Sep 08, 2026 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | +0.83% | 309,900 | 0.90 |
| Sep 07, 2026 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | -1.63% | 495,400 | 1.34 |
| Sep 04, 2026 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | +1.65% | 175,900 | 0.46 |
| Sep 03, 2026 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | -4.72% | 1,001,100 | 2.61 |
| Sep 02, 2026 | 625.00 | 650.00 | 620.00 | 635.00 | 635.00 | +0.79% | 92,100 | 0.24 |
