PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 595.00
+15.00 (2.59%)
Mar 17, 2026, 4:05 PM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 585.00 | 605.00 | 560.00 | 595.00 | 595.00 | 2.59% | 24,600 |
| Mar 16, 2026 | 590.00 | 590.00 | 520.00 | 580.00 | 580.00 | -4.13% | 86,100 |
| Mar 13, 2026 | 605.00 | 625.00 | 575.00 | 605.00 | 605.00 | -3.20% | 95,800 |
| Mar 12, 2026 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | -3.10% | 22,400 |
| Mar 11, 2026 | 605.00 | 645.00 | 595.00 | 645.00 | 645.00 | 6.61% | 28,100 |
| Mar 10, 2026 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 5.22% | 49,000 |
| Mar 9, 2026 | 630.00 | 630.00 | 575.00 | 575.00 | 575.00 | -8.00% | 74,100 |
| Mar 6, 2026 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 26,100 |
| Mar 5, 2026 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | - | 54,600 |
| Mar 4, 2026 | 665.00 | 665.00 | 600.00 | 625.00 | 625.00 | -6.72% | 144,900 |
| Mar 3, 2026 | 660.00 | 680.00 | 630.00 | 670.00 | 670.00 | -1.47% | 357,000 |
| Mar 2, 2026 | 670.00 | 695.00 | 640.00 | 680.00 | 680.00 | -2.16% | 111,700 |
| Feb 27, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 30,600 |
| Feb 26, 2026 | 695.00 | 725.00 | 695.00 | 705.00 | 705.00 | 0.71% | 62,200 |
| Feb 25, 2026 | 705.00 | 725.00 | 695.00 | 700.00 | 700.00 | -0.71% | 33,700 |
| Feb 24, 2026 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | - | 65,500 |
| Feb 23, 2026 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.08% | 23,500 |
| Feb 20, 2026 | 715.00 | 730.00 | 695.00 | 720.00 | 720.00 | - | 30,400 |
| Feb 19, 2026 | 705.00 | 760.00 | 700.00 | 720.00 | 720.00 | 1.41% | 132,700 |
| Feb 18, 2026 | 710.00 | 725.00 | 700.00 | 710.00 | 710.00 | - | 40,300 |
| Feb 13, 2026 | 700.00 | 745.00 | 690.00 | 710.00 | 710.00 | 0.71% | 93,500 |
| Feb 12, 2026 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | - | 53,600 |
| Feb 11, 2026 | 705.00 | 715.00 | 690.00 | 705.00 | 705.00 | - | 108,900 |
| Feb 10, 2026 | 655.00 | 705.00 | 655.00 | 705.00 | 705.00 | 9.30% | 181,800 |
| Feb 9, 2026 | 710.00 | 710.00 | 630.00 | 645.00 | 645.00 | -0.77% | 167,900 |
| Feb 6, 2026 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | -4.41% | 65,000 |
| Feb 5, 2026 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | - | 56,100 |
| Feb 4, 2026 | 690.00 | 720.00 | 660.00 | 680.00 | 680.00 | 1.49% | 86,500 |
| Feb 3, 2026 | 665.00 | 695.00 | 640.00 | 670.00 | 670.00 | 4.69% | 109,700 |
| Feb 2, 2026 | 750.00 | 750.00 | 635.00 | 640.00 | 640.00 | -14.09% | 438,700 |
| Jan 30, 2026 | 720.00 | 800.00 | 705.00 | 745.00 | 745.00 | 3.47% | 383,900 |
| Jan 29, 2026 | 710.00 | 725.00 | 625.00 | 720.00 | 720.00 | -1.37% | 596,100 |
| Jan 28, 2026 | 815.00 | 815.00 | 700.00 | 730.00 | 730.00 | -10.43% | 923,600 |
| Jan 27, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 67,200 |
| Jan 26, 2026 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | -0.61% | 69,800 |
| Jan 23, 2026 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | - | 235,900 |
| Jan 22, 2026 | 815.00 | 850.00 | 805.00 | 825.00 | 825.00 | 1.85% | 388,500 |
| Jan 21, 2026 | 830.00 | 830.00 | 795.00 | 810.00 | 810.00 | -2.41% | 375,500 |
| Jan 20, 2026 | 825.00 | 845.00 | 820.00 | 830.00 | 830.00 | 1.22% | 182,600 |
| Jan 19, 2026 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -1.20% | 294,400 |
| Jan 15, 2026 | 840.00 | 855.00 | 820.00 | 830.00 | 830.00 | -1.78% | 176,400 |
| Jan 14, 2026 | 845.00 | 855.00 | 830.00 | 845.00 | 845.00 | - | 135,700 |
| Jan 13, 2026 | 860.00 | 860.00 | 830.00 | 845.00 | 845.00 | -1.17% | 272,100 |
| Jan 12, 2026 | 860.00 | 875.00 | 830.00 | 855.00 | 855.00 | - | 1,034,100 |
| Jan 9, 2026 | 825.00 | 890.00 | 810.00 | 855.00 | 855.00 | 3.01% | 432,200 |
| Jan 8, 2026 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | -0.60% | 290,100 |
| Jan 7, 2026 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | - | 318,800 |
| Jan 6, 2026 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.60% | 118,800 |
| Jan 5, 2026 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.19% | 150,700 |
| Jan 2, 2026 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | 1.20% | 481,900 |