PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 865.00
-10.00 (-1.14%)
Aug 29, 2025, 9:49 AM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 865.00 | 885.00 | 860.00 | 875.00 | 875.00 | 1.16% | 404,500 |
| Aug 26, 2025 | 865.00 | 1,010.00 | 865.00 | 865.00 | 865.00 | - | 886,100 |
| Aug 25, 2025 | 875.00 | 890.00 | 855.00 | 865.00 | 865.00 | -0.57% | 172,700 |
| Aug 22, 2025 | 880.00 | 895.00 | 860.00 | 870.00 | 870.00 | -2.25% | 165,300 |
| Aug 21, 2025 | 890.00 | 895.00 | 865.00 | 890.00 | 890.00 | 0.56% | 200,800 |
| Aug 20, 2025 | 885.00 | 900.00 | 850.00 | 885.00 | 885.00 | - | 601,600 |
| Aug 19, 2025 | 875.00 | 890.00 | 865.00 | 885.00 | 885.00 | 1.14% | 174,600 |
| Aug 15, 2025 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | -2.23% | 349,300 |
| Aug 14, 2025 | 915.00 | 950.00 | 880.00 | 895.00 | 895.00 | -1.65% | 259,100 |
| Aug 13, 2025 | 915.00 | 940.00 | 865.00 | 910.00 | 910.00 | 1.68% | 404,500 |
| Aug 12, 2025 | 925.00 | 945.00 | 845.00 | 895.00 | 895.00 | -3.24% | 1,057,400 |
| Aug 11, 2025 | 1,000.00 | 1,130.00 | 900.00 | 925.00 | 925.00 | -4.15% | 5,871,000 |
| Aug 8, 2025 | 815.00 | 965.00 | 760.00 | 965.00 | 965.00 | 24.52% | 3,729,400 |
| Aug 7, 2025 | 780.00 | 960.00 | 730.00 | 775.00 | 775.00 | 0.65% | 3,657,500 |
| Aug 6, 2025 | 735.00 | 775.00 | 735.00 | 770.00 | 770.00 | 4.76% | 135,700 |
| Aug 5, 2025 | 750.00 | 760.00 | 735.00 | 735.00 | 735.00 | -2.00% | 136,700 |
| Aug 4, 2025 | 770.00 | 770.00 | 725.00 | 750.00 | 750.00 | -2.60% | 88,900 |
| Aug 1, 2025 | 770.00 | 800.00 | 765.00 | 770.00 | 770.00 | - | 97,000 |
| Jul 31, 2025 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | -2.53% | 109,000 |
| Jul 30, 2025 | 800.00 | 810.00 | 765.00 | 790.00 | 790.00 | -1.86% | 306,300 |
| Jul 29, 2025 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | -1.83% | 395,500 |
| Jul 28, 2025 | 835.00 | 835.00 | 800.00 | 820.00 | 820.00 | -0.61% | 387,200 |
| Jul 25, 2025 | 860.00 | 905.00 | 800.00 | 825.00 | 825.00 | -3.51% | 315,200 |
| Jul 24, 2025 | 810.00 | 860.00 | 795.00 | 855.00 | 855.00 | 5.56% | 279,300 |
| Jul 23, 2025 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.22% | 95,700 |
| Jul 22, 2025 | 835.00 | 870.00 | 815.00 | 820.00 | 820.00 | -1.80% | 132,800 |
| Jul 21, 2025 | 825.00 | 850.00 | 795.00 | 835.00 | 835.00 | 0.60% | 187,700 |
| Jul 18, 2025 | 835.00 | 875.00 | 810.00 | 830.00 | 830.00 | - | 473,300 |
| Jul 17, 2025 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 0.61% | 116,000 |
| Jul 16, 2025 | 875.00 | 880.00 | 825.00 | 825.00 | 825.00 | -5.71% | 353,100 |
| Jul 15, 2025 | 855.00 | 895.00 | 830.00 | 875.00 | 875.00 | 2.94% | 177,600 |
| Jul 14, 2025 | 885.00 | 885.00 | 840.00 | 850.00 | 850.00 | -3.95% | 397,200 |
| Jul 11, 2025 | 885.00 | 920.00 | 865.00 | 885.00 | 885.00 | - | 119,400 |
| Jul 10, 2025 | 890.00 | 900.00 | 860.00 | 885.00 | 885.00 | -0.56% | 153,700 |
| Jul 9, 2025 | 895.00 | 920.00 | 890.00 | 890.00 | 890.00 | -0.56% | 145,500 |
| Jul 8, 2025 | 915.00 | 940.00 | 875.00 | 895.00 | 895.00 | -2.19% | 263,900 |
| Jul 7, 2025 | 935.00 | 940.00 | 900.00 | 915.00 | 915.00 | -2.14% | 76,700 |
| Jul 4, 2025 | 995.00 | 995.00 | 915.00 | 935.00 | 935.00 | -6.03% | 247,600 |
| Jul 3, 2025 | 975.00 | 995.00 | 900.00 | 995.00 | 995.00 | 2.05% | 545,600 |
| Jul 2, 2025 | 880.00 | 1,060.00 | 875.00 | 975.00 | 975.00 | 10.80% | 1,630,300 |
| Jul 1, 2025 | 930.00 | 940.00 | 880.00 | 880.00 | 880.00 | -3.30% | 141,100 |
| Jun 30, 2025 | 990.00 | 1,010.00 | 910.00 | 910.00 | 910.00 | -7.61% | 588,400 |
| Jun 26, 2025 | 1,150.00 | 1,155.00 | 960.00 | 985.00 | 985.00 | -8.37% | 1,290,200 |
| Jun 25, 2025 | 900.00 | 1,075.00 | 900.00 | 1,075.00 | 1,075.00 | 25.00% | 4,850,200 |
| Jun 24, 2025 | 705.00 | 860.00 | 675.00 | 860.00 | 860.00 | 24.64% | 1,531,200 |
| Jun 23, 2025 | 630.00 | 690.00 | 605.00 | 690.00 | 690.00 | -1.43% | 393,600 |
| Jun 20, 2025 | 750.00 | 810.00 | 670.00 | 700.00 | 700.00 | -6.67% | 508,400 |
| Jun 19, 2025 | 850.00 | 865.00 | 745.00 | 750.00 | 750.00 | -11.76% | 437,500 |
| Jun 18, 2025 | 860.00 | 900.00 | 830.00 | 850.00 | 850.00 | -1.16% | 177,700 |
| Jun 17, 2025 | 900.00 | 900.00 | 840.00 | 860.00 | 860.00 | -4.97% | 150,800 |