PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia · Delayed Price · Currency is IDR 580.00
+20.00 (3.57%)
Jul 28, 2026, 4:03 PM WIB
IDX:SMDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 570.00 | 580.00 | 560.00 | 565.00 | - | 0.89% | 20,000 |
| 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 |
| Jul 1, 2026 | 570.00 | 585.00 | 550.00 | 565.00 | 565.00 | - | 111,400 |
| Jun 30, 2026 | 600.00 | 615.00 | 555.00 | 565.00 | 565.00 | -2.59% | 378,100 |
| Jun 29, 2026 | 570.00 | 585.00 | 540.00 | 580.00 | 580.00 | 0.87% | 256,000 |
| Jun 26, 2026 | 590.00 | 595.00 | 560.00 | 575.00 | 575.00 | 2.68% | 220,700 |
| Jun 25, 2026 | 600.00 | 600.00 | 550.00 | 560.00 | 560.00 | -6.67% | 139,900 |
| Jun 24, 2026 | 645.00 | 670.00 | 565.00 | 600.00 | 600.00 | -0.83% | 783,700 |
| Jun 23, 2026 | 605.00 | 640.00 | 565.00 | 605.00 | 605.00 | 2.54% | 809,800 |
| Jun 22, 2026 | 530.00 | 620.00 | 496.00 | 590.00 | 590.00 | 12.38% | 537,300 |
| Jun 19, 2026 | 505.00 | 545.00 | 496.00 | 525.00 | 525.00 | 5.00% | 51,300 |
| Jun 18, 2026 | 505.00 | 520.00 | 496.00 | 500.00 | 500.00 | -0.99% | 14,800 |
| Jun 17, 2026 | 530.00 | 530.00 | 496.00 | 505.00 | 505.00 | -1.94% | 21,300 |
| Jun 15, 2026 | 505.00 | 560.00 | 500.00 | 515.00 | 515.00 | 1.98% | 59,500 |
| Jun 12, 2026 | 484.00 | 505.00 | 480.00 | 505.00 | 505.00 | 4.34% | 35,500 |
| Jun 11, 2026 | 500.00 | 500.00 | 474.00 | 484.00 | 484.00 | 0.83% | 34,300 |
| Jun 10, 2026 | 472.00 | 500.00 | 454.00 | 480.00 | 480.00 | 1.27% | 49,200 |
| Jun 9, 2026 | 430.00 | 478.00 | 430.00 | 474.00 | 474.00 | 5.80% | 27,200 |
| Jun 8, 2026 | 470.00 | 478.00 | 430.00 | 448.00 | 448.00 | -0.44% | 65,600 |
| Jun 5, 2026 | 466.00 | 478.00 | 450.00 | 450.00 | 450.00 | -3.43% | 29,400 |
| Jun 4, 2026 | 478.00 | 498.00 | 444.00 | 466.00 | 466.00 | -5.67% | 134,900 |
| Jun 3, 2026 | 515.00 | 515.00 | 478.00 | 494.00 | 494.00 | -0.40% | 139,600 |
| Jun 2, 2026 | 515.00 | 520.00 | 494.00 | 496.00 | 496.00 | -3.69% | 63,000 |
| May 29, 2026 | 500.00 | 515.00 | 490.00 | 515.00 | 515.00 | 0.98% | 44,400 |
| May 26, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.77% | 30,300 |
| May 25, 2026 | 520.00 | 545.00 | 498.00 | 530.00 | 530.00 | 7.29% | 14,400 |
| 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 |