PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 494.00
-6.00 (-1.20%)
May 22, 2026, 4:05 PM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 490.00 | 500.00 | 480.00 | 494.00 | 494.00 | -1.20% | 63,500 |
| May 21, 2026 | 550.00 | 590.00 | 496.00 | 500.00 | 500.00 | -6.54% | 276,800 |
| May 20, 2026 | 585.00 | 585.00 | 520.00 | 535.00 | 535.00 | -4.46% | 59,700 |
| May 19, 2026 | 575.00 | 590.00 | 545.00 | 560.00 | 560.00 | -1.75% | 74,400 |
| May 18, 2026 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | -3.39% | 102,200 |
| May 13, 2026 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | -5.60% | 155,800 |
| May 12, 2026 | 625.00 | 630.00 | 590.00 | 625.00 | 625.00 | - | 158,200 |
| May 11, 2026 | 635.00 | 670.00 | 620.00 | 625.00 | 625.00 | -1.57% | 50,800 |
| May 8, 2026 | 645.00 | 660.00 | 625.00 | 635.00 | 635.00 | -2.31% | 155,300 |
| May 7, 2026 | 645.00 | 685.00 | 645.00 | 650.00 | 650.00 | 1.56% | 208,100 |
| May 6, 2026 | 650.00 | 650.00 | 610.00 | 640.00 | 640.00 | 0.79% | 77,500 |
| May 5, 2026 | 660.00 | 660.00 | 630.00 | 635.00 | 635.00 | 0.79% | 207,800 |
| May 4, 2026 | 570.00 | 750.00 | 570.00 | 630.00 | 630.00 | 5.00% | 1,824,300 |
| Apr 30, 2026 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -3.23% | 76,600 |
| Apr 29, 2026 | 630.00 | 630.00 | 600.00 | 620.00 | 620.00 | -1.59% | 97,400 |
| Apr 28, 2026 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | 0.80% | 210,300 |
| Apr 27, 2026 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | -0.79% | 47,600 |
| Apr 24, 2026 | 655.00 | 700.00 | 625.00 | 630.00 | 630.00 | -3.82% | 373,500 |
| Apr 23, 2026 | 660.00 | 700.00 | 650.00 | 655.00 | 655.00 | -2.24% | 376,600 |
| Apr 22, 2026 | 690.00 | 750.00 | 660.00 | 670.00 | 670.00 | -2.90% | 399,000 |
| Apr 21, 2026 | 690.00 | 710.00 | 625.00 | 690.00 | 690.00 | - | 198,100 |
| Apr 20, 2026 | 640.00 | 800.00 | 625.00 | 690.00 | 690.00 | 7.81% | 2,529,500 |
| Apr 17, 2026 | 750.00 | 750.00 | 640.00 | 640.00 | 640.00 | -12.33% | 1,392,400 |
| Apr 16, 2026 | 590.00 | 730.00 | 590.00 | 730.00 | 730.00 | 24.79% | 2,367,900 |
| Apr 15, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 22,300 |
| Apr 14, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 137,300 |
| Apr 13, 2026 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 2.59% | 55,300 |
| Apr 10, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 23,800 |
| Apr 9, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 16,300 |
| Apr 8, 2026 | 570.00 | 595.00 | 565.00 | 580.00 | 580.00 | - | 45,100 |
| Apr 7, 2026 | 585.00 | 590.00 | 505.00 | 580.00 | 580.00 | -1.69% | 26,200 |
| Apr 6, 2026 | 595.00 | 615.00 | 580.00 | 590.00 | 590.00 | - | 49,800 |
| Apr 2, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 12,400 |
| Apr 1, 2026 | 605.00 | 605.00 | 570.00 | 585.00 | 585.00 | -3.31% | 31,200 |
| Mar 31, 2026 | 600.00 | 605.00 | 565.00 | 605.00 | 605.00 | -0.82% | 18,700 |
| Mar 30, 2026 | 605.00 | 615.00 | 575.00 | 610.00 | 610.00 | 0.83% | 10,300 |
| Mar 27, 2026 | 610.00 | 610.00 | 580.00 | 605.00 | 605.00 | -0.82% | 2,500 |
| Mar 26, 2026 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | -0.81% | 10,500 |
| Mar 25, 2026 | 595.00 | 615.00 | 565.00 | 615.00 | 615.00 | 3.36% | 69,500 |
| 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 |