PT Solusi Bangun Indonesia Tbk (IDX:SMCB)
Indonesia · Delayed Price · Currency is IDR 775.00
0.00 (0.00%)
Jan 30, 2025, 4:00 PM WIB
IDX:SMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 699.12 | 3.33% | 10,800 |
| Jan 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 9,000 |
| Jan 23, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 676.57 | - | 28,500 |
| Jan 22, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 7,400 |
| Jan 21, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 100 |
| Jan 20, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 676.57 | 0.67% | 13,300 |
| Jan 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 672.06 | 0.68% | 27,400 |
| Jan 16, 2025 | 735.00 | 745.00 | 735.00 | 740.00 | 667.55 | 0.68% | 205,600 |
| Jan 15, 2025 | 730.00 | 735.00 | 730.00 | 735.00 | 663.04 | -2.00% | 74,000 |
| Jan 14, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 676.57 | -0.66% | 116,900 |
| Jan 13, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 681.08 | 0.67% | 231,600 |
| Jan 10, 2025 | 745.00 | 755.00 | 745.00 | 750.00 | 676.57 | 1.35% | 284,700 |
| Jan 9, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 667.55 | -1.33% | 61,300 |
| Jan 8, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 676.57 | - | 96,000 |
| Jan 7, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 63,500 |
| Jan 6, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 676.57 | 1.35% | 71,400 |
| Jan 3, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 667.55 | -0.67% | 6,900 |
| Jan 2, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 672.06 | -0.67% | 1,300 |
| Dec 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 200 |
| Dec 27, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 676.57 | 2.04% | 10,300 |
| Dec 24, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 663.04 | - | 27,300 |
| Dec 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 663.04 | 0.68% | 4,800 |
| Dec 20, 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 658.53 | -1.35% | 165,100 |
| Dec 19, 2024 | 755.00 | 755.00 | 740.00 | 740.00 | 667.55 | -3.27% | 36,600 |
| Dec 18, 2024 | 770.00 | 770.00 | 760.00 | 765.00 | 690.10 | -0.65% | 35,500 |
| Dec 17, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 694.61 | -2.53% | 33,600 |
| Dec 16, 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 712.65 | 0.64% | 2,400 |
| Dec 13, 2024 | 785.00 | 785.00 | 780.00 | 785.00 | 708.14 | 1.95% | 7,600 |
| Dec 12, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 694.61 | 1.32% | 64,500 |
| Dec 11, 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 685.59 | - | 13,700 |
| Dec 10, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 685.59 | - | 14,800 |
| Dec 9, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 685.59 | 0.66% | 26,500 |
| Dec 6, 2024 | 760.00 | 760.00 | 750.00 | 755.00 | 681.08 | 0.67% | 94,900 |
| Dec 5, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | - | 8,200 |
| Dec 4, 2024 | 745.00 | 750.00 | 745.00 | 750.00 | 676.57 | 0.67% | 59,200 |
| Dec 3, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | - | 77,500 |
| Dec 2, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | - | 36,300 |
| Nov 29, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | 0.68% | 31,800 |
| Nov 28, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 667.55 | - | 132,000 |
| Nov 26, 2024 | 740.00 | 750.00 | 740.00 | 740.00 | 667.55 | - | 62,600 |
| Nov 25, 2024 | 740.00 | 740.00 | 735.00 | 740.00 | 667.55 | 0.68% | 13,800 |
| Nov 22, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 663.04 | - | 30,600 |
| Nov 21, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 663.04 | - | 10,600 |
| Nov 20, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 663.04 | -1.34% | 23,600 |
| Nov 19, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 672.06 | 0.68% | 65,700 |
| Nov 18, 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 667.55 | -1.33% | 76,100 |
| Nov 15, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 676.57 | 0.67% | 7,000 |
| Nov 14, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 672.06 | -1.32% | 2,900 |
| Nov 13, 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 681.08 | 3.42% | 226,300 |
| Nov 12, 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 658.53 | -0.68% | 142,300 |