PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 830.00
+5.00 (0.61%)
Oct 31, 2025, 2:42 PM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.80% | 188,600 |
| Oct 29, 2025 | 835.00 | 835.00 | 820.00 | 835.00 | 835.00 | - | 93,000 |
| Oct 28, 2025 | 830.00 | 840.00 | 815.00 | 835.00 | 835.00 | 0.60% | 43,000 |
| Oct 27, 2025 | 850.00 | 850.00 | 800.00 | 830.00 | 830.00 | -1.78% | 512,300 |
| Oct 24, 2025 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | -1.17% | 153,400 |
| Oct 23, 2025 | 865.00 | 865.00 | 835.00 | 855.00 | 855.00 | 0.59% | 97,100 |
| Oct 22, 2025 | 870.00 | 875.00 | 835.00 | 850.00 | 850.00 | -1.73% | 183,700 |
| Oct 21, 2025 | 870.00 | 890.00 | 840.00 | 865.00 | 865.00 | 0.58% | 246,200 |
| Oct 20, 2025 | 870.00 | 890.00 | 840.00 | 860.00 | 860.00 | -0.58% | 144,900 |
| Oct 17, 2025 | 895.00 | 900.00 | 840.00 | 865.00 | 865.00 | -3.89% | 381,000 |
| Oct 16, 2025 | 880.00 | 920.00 | 880.00 | 900.00 | 900.00 | 2.86% | 169,000 |
| Oct 15, 2025 | 890.00 | 960.00 | 875.00 | 875.00 | 875.00 | 0.57% | 360,100 |
| Oct 14, 2025 | 985.00 | 990.00 | 850.00 | 870.00 | 870.00 | -6.45% | 1,438,800 |
| Oct 13, 2025 | 1,060.00 | 1,120.00 | 905.00 | 930.00 | 930.00 | -7.46% | 6,848,100 |
| Oct 10, 2025 | 810.00 | 1,005.00 | 810.00 | 1,005.00 | 1,005.00 | 24.84% | 6,596,500 |
| Oct 9, 2025 | 845.00 | 860.00 | 805.00 | 805.00 | 805.00 | -4.17% | 590,600 |
| Oct 8, 2025 | 845.00 | 880.00 | 830.00 | 840.00 | 840.00 | -0.59% | 165,600 |
| Oct 7, 2025 | 860.00 | 875.00 | 845.00 | 845.00 | 845.00 | -1.74% | 128,200 |
| Oct 6, 2025 | 850.00 | 885.00 | 825.00 | 860.00 | 860.00 | 1.18% | 235,100 |
| Oct 3, 2025 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | -1.73% | 108,200 |
| Oct 2, 2025 | 850.00 | 885.00 | 835.00 | 865.00 | 865.00 | 2.37% | 416,700 |
| Oct 1, 2025 | 850.00 | 870.00 | 845.00 | 845.00 | 845.00 | 0.60% | 383,700 |
| Sep 30, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.82% | 390,300 |
| Sep 29, 2025 | 820.00 | 840.00 | 810.00 | 825.00 | 825.00 | 0.61% | 298,000 |
| Sep 26, 2025 | 815.00 | 845.00 | 810.00 | 820.00 | 820.00 | - | 472,500 |
| Sep 25, 2025 | 810.00 | 835.00 | 790.00 | 820.00 | 820.00 | - | 383,600 |
| Sep 24, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 207,300 |
| Sep 23, 2025 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 290,900 |
| Sep 22, 2025 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | -1.20% | 290,900 |
| Sep 19, 2025 | 825.00 | 845.00 | 810.00 | 835.00 | 835.00 | 1.21% | 117,400 |
| Sep 18, 2025 | 825.00 | 850.00 | 825.00 | 825.00 | 825.00 | 0.61% | 169,600 |
| Sep 17, 2025 | 890.00 | 890.00 | 800.00 | 820.00 | 820.00 | -5.75% | 1,115,500 |
| Sep 16, 2025 | 820.00 | 900.00 | 815.00 | 870.00 | 870.00 | 6.10% | 623,600 |
| Sep 15, 2025 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | -0.61% | 261,900 |
| Sep 12, 2025 | 840.00 | 840.00 | 795.00 | 825.00 | 825.00 | - | 487,100 |
| Sep 11, 2025 | 850.00 | 870.00 | 810.00 | 825.00 | 825.00 | -2.94% | 1,318,300 |
| Sep 10, 2025 | 805.00 | 1,005.00 | 805.00 | 850.00 | 850.00 | 5.59% | 8,564,900 |
| Sep 9, 2025 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | -1.23% | 251,800 |
| Sep 8, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.81% | 195,600 |
| Sep 4, 2025 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | - | 45,400 |
| Sep 3, 2025 | 850.00 | 875.00 | 825.00 | 830.00 | 830.00 | -2.35% | 97,700 |
| Sep 2, 2025 | 815.00 | 875.00 | 810.00 | 850.00 | 850.00 | 4.94% | 177,400 |
| Sep 1, 2025 | 840.00 | 840.00 | 760.00 | 810.00 | 810.00 | -3.57% | 239,200 |
| Aug 29, 2025 | 875.00 | 875.00 | 800.00 | 840.00 | 840.00 | -4.00% | 337,500 |
| Aug 28, 2025 | 880.00 | 930.00 | 855.00 | 875.00 | 875.00 | - | 552,300 |
| 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 |