PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 418.00
-24.00 (-5.43%)
Oct 30, 2026, 4:00 PM WIB
IDX:SMDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 418.00 | 418.00 | 412.00 | 418.00 | 418.00 | -5.43% | 21,300 |
| Oct 29, 2026 | 448.00 | 448.00 | 386.00 | 442.00 | 442.00 | 6.76% | 115,800 |
| Oct 28, 2026 | 414.00 | 450.00 | 414.00 | 414.00 | 414.00 | -6.76% | 24,600 |
| Oct 27, 2026 | 404.00 | 444.00 | 404.00 | 444.00 | 444.00 | 2.30% | 43,200 |
| Oct 26, 2026 | 448.00 | 448.00 | 434.00 | 434.00 | 434.00 | -3.56% | 2,000 |
| Oct 23, 2026 | 434.00 | 450.00 | 428.00 | 450.00 | 450.00 | 3.69% | 26,100 |
| Oct 22, 2026 | 400.00 | 448.00 | 390.00 | 434.00 | 434.00 | 3.83% | 37,400 |
| Oct 21, 2026 | 374.00 | 420.00 | 372.00 | 418.00 | 418.00 | 13.59% | 58,400 |
| Oct 20, 2026 | 346.00 | 388.00 | 346.00 | 368.00 | 368.00 | -0.54% | 46,600 |
| Oct 19, 2026 | 384.00 | 384.00 | 358.00 | 370.00 | 370.00 | -3.65% | 108,000 |
| Oct 16, 2026 | 450.00 | 450.00 | 384.00 | 384.00 | 384.00 | -14.67% | 119,800 |
| Oct 15, 2026 | 478.00 | 490.00 | 450.00 | 450.00 | 450.00 | -3.85% | 21,200 |
| Oct 14, 2026 | 474.00 | 480.00 | 468.00 | 468.00 | 468.00 | - | 28,500 |
| Oct 13, 2026 | 458.00 | 472.00 | 458.00 | 468.00 | 468.00 | 2.63% | 14,300 |
| Oct 12, 2026 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | -1.72% | 52,900 |
| Oct 9, 2026 | 462.00 | 480.00 | 448.00 | 464.00 | 464.00 | -1.28% | 19,600 |
| Oct 8, 2026 | 474.00 | 482.00 | 466.00 | 470.00 | 470.00 | -0.84% | 3,200 |
| Oct 7, 2026 | 490.00 | 490.00 | 460.00 | 474.00 | 474.00 | -2.07% | 39,300 |
| Oct 6, 2026 | 484.00 | 496.00 | 470.00 | 484.00 | 484.00 | - | 17,100 |
| Oct 5, 2026 | 470.00 | 494.00 | 470.00 | 484.00 | 484.00 | -2.02% | 3,700 |
| Oct 2, 2026 | 486.00 | 500.00 | 468.00 | 494.00 | 494.00 | 2.07% | 100,300 |
| Oct 1, 2026 | 520.00 | 555.00 | 472.00 | 484.00 | 484.00 | 1.26% | 359,000 |
| Sep 30, 2026 | 500.00 | 505.00 | 462.00 | 478.00 | 478.00 | -2.85% | 76,700 |
| Sep 29, 2026 | 486.00 | 500.00 | 460.00 | 492.00 | 492.00 | 0.82% | 268,700 |
| Sep 28, 2026 | 490.00 | 500.00 | 486.00 | 488.00 | 488.00 | -1.61% | 52,200 |
| Sep 25, 2026 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | -5.52% | 210,000 |
| Sep 24, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 1,800 |
| Sep 23, 2026 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.95% | 39,400 |
| Sep 22, 2026 | 535.00 | 550.00 | 515.00 | 525.00 | 525.00 | -0.94% | 127,100 |
| Sep 21, 2026 | 530.00 | 560.00 | 530.00 | 530.00 | 530.00 | -1.85% | 36,600 |
| Sep 18, 2026 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 15,900 |
| Sep 17, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -1.82% | 11,700 |
| Sep 16, 2026 | 545.00 | 550.00 | 525.00 | 550.00 | 550.00 | 0.92% | 13,100 |
| Sep 15, 2026 | 545.00 | 555.00 | 520.00 | 545.00 | 545.00 | 3.81% | 60,400 |
| Sep 14, 2026 | 550.00 | 560.00 | 525.00 | 525.00 | 525.00 | -4.55% | 22,900 |
| Sep 11, 2026 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | - | 50,200 |
| 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% | 108,700 |
| 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% | 31,900 |
| Aug 21, 2026 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 28,000 |