PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 202.00
-4.00 (-1.94%)
At close: Jan 15, 2026
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 210.00 | 226.00 | 191.00 | 196.00 | - | -4.85% | 43,920,600 |
| Jan 14, 2026 | 200.00 | 206.00 | 186.00 | 206.00 | 206.00 | 9.57% | 45,791,600 |
| Jan 13, 2026 | 186.00 | 214.00 | 186.00 | 188.00 | 188.00 | -8.74% | 131,370,300 |
| Jan 12, 2026 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -9.65% | 37,286,900 |
| Jan 9, 2026 | 252.00 | 266.00 | 228.00 | 228.00 | 228.00 | -9.52% | 91,328,800 |
| Jan 8, 2026 | 266.00 | 266.00 | 218.00 | 252.00 | 252.00 | 4.13% | 277,070,000 |
| Jan 7, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 10.00% | 12,461,000 |
| Jan 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 10,509,400 |
| Jan 5, 2026 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 9.29% | 15,127,700 |
| Jan 2, 2026 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 9.58% | 32,045,000 |
| Dec 30, 2025 | 167.00 | 167.00 | 138.00 | 167.00 | 167.00 | 9.87% | 187,399,500 |
| Dec 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 6,617,600 |
| Dec 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 10,188,500 |
| Dec 23, 2025 | 127.00 | 127.00 | 118.00 | 127.00 | 127.00 | 9.48% | 44,525,800 |
| Dec 22, 2025 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 0.87% | 8,379,000 |
| Dec 19, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 7,200,300 |
| Dec 18, 2025 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | -4.10% | 12,988,500 |
| Dec 17, 2025 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 4.27% | 35,596,700 |
| Dec 16, 2025 | 114.00 | 118.00 | 111.00 | 117.00 | 117.00 | 2.63% | 23,682,800 |
| Dec 15, 2025 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | -0.87% | 154,281,000 |
| Dec 12, 2025 | 111.00 | 116.00 | 105.00 | 115.00 | 115.00 | 8.49% | 26,053,400 |
| Dec 11, 2025 | 116.00 | 119.00 | 105.00 | 106.00 | 106.00 | -8.62% | 54,059,000 |
| Dec 10, 2025 | 134.00 | 137.00 | 116.00 | 116.00 | 116.00 | -9.38% | 58,908,100 |
| Dec 9, 2025 | 117.00 | 128.00 | 113.00 | 128.00 | 128.00 | 9.40% | 81,553,400 |
| Dec 8, 2025 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | -1.68% | 12,638,400 |
| Dec 5, 2025 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 11,778,600 |
| Dec 4, 2025 | 130.00 | 130.00 | 117.00 | 122.00 | 122.00 | 2.52% | 14,947,700 |
| Dec 3, 2025 | 115.00 | 125.00 | 114.00 | 119.00 | 119.00 | 1.71% | 21,520,400 |
| Dec 2, 2025 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 0.86% | 11,857,500 |
| Dec 1, 2025 | 118.00 | 118.00 | 110.00 | 116.00 | 116.00 | -1.69% | 10,181,000 |
| Nov 28, 2025 | 117.00 | 121.00 | 108.00 | 118.00 | 118.00 | 0.85% | 19,630,200 |
| Nov 27, 2025 | 131.00 | 131.00 | 116.00 | 117.00 | 117.00 | -5.65% | 26,345,700 |
| Nov 26, 2025 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.13% | 9,456,000 |
| Nov 25, 2025 | 127.00 | 131.00 | 123.00 | 128.00 | 128.00 | - | 20,907,500 |
| Nov 24, 2025 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | -2.29% | 11,373,900 |
| Nov 21, 2025 | 126.00 | 135.00 | 126.00 | 131.00 | 131.00 | 1.55% | 14,795,600 |
| Nov 20, 2025 | 134.00 | 135.00 | 124.00 | 129.00 | 129.00 | -3.01% | 27,432,400 |
| Nov 19, 2025 | 140.00 | 144.00 | 130.00 | 133.00 | 133.00 | -5.00% | 28,784,600 |
| Nov 18, 2025 | 144.00 | 153.00 | 138.00 | 140.00 | 140.00 | -3.45% | 33,374,700 |
| Nov 17, 2025 | 148.00 | 150.00 | 140.00 | 145.00 | 145.00 | -3.33% | 13,786,100 |
| Nov 14, 2025 | 152.00 | 153.00 | 146.00 | 150.00 | 150.00 | -1.32% | 18,883,900 |
| Nov 13, 2025 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 10,577,000 |
| Nov 12, 2025 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | - | 10,524,800 |
| Nov 11, 2025 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | -1.91% | 19,357,300 |
| Nov 10, 2025 | 160.00 | 162.00 | 154.00 | 157.00 | 157.00 | -1.26% | 21,614,700 |
| Nov 7, 2025 | 175.00 | 181.00 | 155.00 | 159.00 | 159.00 | -3.64% | 39,889,400 |
| Nov 6, 2025 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 10.00% | 43,835,900 |
| Nov 5, 2025 | 160.00 | 160.00 | 147.00 | 150.00 | 150.00 | -5.06% | 20,683,400 |
| Nov 4, 2025 | 165.00 | 165.00 | 152.00 | 158.00 | 158.00 | - | 12,346,300 |
| Nov 3, 2025 | 155.00 | 170.00 | 152.00 | 158.00 | 158.00 | 1.94% | 22,721,100 |