PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 550.00
0.00 (0.00%)
Sep 11, 2026, 4:00 PM WIB
IDX:SMDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | - | -2.73% | 7,000 |
| Sep 10, 2026 | 545.00 | 555.00 | 525.00 | 550.00 | 550.00 | 0.92% | 115,000 |
| Sep 9, 2026 | 555.00 | 565.00 | 515.00 | 545.00 | 545.00 | -1.80% | 100,900 |
| Sep 8, 2026 | 555.00 | 555.00 | 535.00 | 555.00 | 555.00 | - | 21,000 |
| Sep 7, 2026 | 575.00 | 575.00 | 540.00 | 555.00 | 555.00 | -1.77% | 172,700 |
| Sep 4, 2026 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 86,500 |
| Sep 3, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | -0.90% | 17,300 |
| Sep 2, 2026 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 0.91% | 14,200 |
| Sep 1, 2026 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 37,700 |
| Aug 31, 2026 | 540.00 | 560.00 | 530.00 | 550.00 | 550.00 | 1.85% | 44,600 |
| Aug 28, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 107,200 |
| Aug 27, 2026 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 115,000 |
| Aug 26, 2026 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 40,200 |
| Aug 24, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 28,600 |
| Aug 21, 2026 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 28,000 |
| Aug 20, 2026 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 1.83% | 50,500 |
| Aug 19, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -1.80% | 45,100 |
| Aug 18, 2026 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | - | 41,700 |
| Aug 14, 2026 | 555.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 6,000 |
| Aug 13, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | - | 3,200 |
| Aug 12, 2026 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1.80% | 27,100 |
| Aug 11, 2026 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | -0.89% | 40,700 |
| Aug 10, 2026 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | -0.88% | 16,700 |
| Aug 7, 2026 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 11,900 |
| Aug 6, 2026 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 29,300 |
| Aug 5, 2026 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 39,600 |
| Aug 4, 2026 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 16,200 |
| Aug 3, 2026 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1.80% | 19,600 |
| Jul 31, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 0.91% | 29,900 |
| Jul 30, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -3.51% | 62,700 |
| Jul 29, 2026 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | -1.72% | 64,600 |
| Jul 28, 2026 | 570.00 | 580.00 | 555.00 | 580.00 | 580.00 | 3.57% | 42,900 |
| Jul 27, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 53,000 |
| Jul 24, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -0.87% | 72,400 |
| Jul 23, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 22,300 |
| Jul 22, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 81,400 |
| Jul 21, 2026 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1.77% | 37,100 |
| Jul 20, 2026 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 24,800 |
| Jul 17, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 43,200 |
| Jul 16, 2026 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.88% | 22,400 |
| Jul 15, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 32,200 |
| Jul 14, 2026 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 30,100 |
| Jul 13, 2026 | 575.00 | 575.00 | 555.00 | 575.00 | 575.00 | 0.88% | 54,500 |
| Jul 10, 2026 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 4.59% | 41,400 |
| Jul 9, 2026 | 555.00 | 570.00 | 530.00 | 545.00 | 545.00 | -1.80% | 97,600 |
| Jul 8, 2026 | 560.00 | 570.00 | 545.00 | 555.00 | 555.00 | -0.89% | 27,500 |
| Jul 7, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -2.61% | 47,300 |
| Jul 6, 2026 | 550.00 | 580.00 | 550.00 | 575.00 | 575.00 | - | 30,500 |
| Jul 3, 2026 | 575.00 | 585.00 | 540.00 | 575.00 | 575.00 | 2.68% | 48,600 |
| Jul 2, 2026 | 565.00 | 565.00 | 540.00 | 560.00 | 560.00 | -0.88% | 28,400 |