PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
151.00
-4.00 (-2.58%)
Oct 31, 2025, 3:49 PM WIB

IDX:SMKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025155.00158.00152.00154.00154.00-0.65%7,535,200
Oct 30, 2025151.00157.00144.00155.00155.003.33%20,781,800
Oct 29, 2025159.00159.00150.00150.00150.00-9.64%41,961,600
Oct 28, 2025173.00177.00164.00166.00166.00-4.05%13,655,800
Oct 27, 2025193.00196.00165.00173.00173.00-5.46%76,107,500
Oct 24, 2025167.00183.00167.00183.00183.009.58%41,813,600
Oct 23, 2025152.00167.00146.00167.00167.009.87%52,006,600
Oct 22, 2025155.00165.00141.00152.00152.00-2.56%51,448,200
Oct 21, 2025165.00175.00156.00156.00156.00-7.69%41,918,500
Oct 20, 2025171.00184.00165.00169.00169.00-0.59%12,490,200
Oct 17, 2025186.00188.00168.00170.00170.00-8.11%31,889,100
Oct 16, 2025185.00194.00178.00185.00185.00-27,109,500
Oct 15, 2025199.00206.00180.00185.00185.00-7.50%40,310,800
Oct 14, 2025222.00244.00200.00200.00200.00-9.91%103,129,000
Oct 13, 2025236.00236.00195.00222.00222.002.78%139,298,600
Oct 10, 2025232.00238.00202.00216.00216.00-3.57%73,718,300
Oct 9, 2025234.00234.00193.00224.00224.004.67%87,971,100
Oct 8, 2025197.00214.00195.00214.00214.009.74%32,256,900
Oct 7, 2025182.00195.00170.00195.00195.009.55%64,142,400
Oct 6, 2025179.00185.00170.00178.00178.00-0.56%21,444,200
Oct 3, 2025187.00192.00167.00179.00179.00-0.56%48,217,800
Oct 2, 2025196.00206.00178.00180.00180.00-7.22%47,478,900
Oct 1, 2025200.00214.00181.00194.00194.00-0.51%88,266,200
Sep 30, 2025178.00195.00161.00195.00195.009.55%220,078,900
Sep 29, 2025195.00195.00178.00178.00178.00-9.64%16,216,500
Sep 26, 2025197.00197.00197.00197.00197.00-9.63%8,392,800
Sep 25, 2025238.00238.00218.00218.00218.00-9.92%13,960,800
Sep 24, 2025268.00268.00242.00242.00242.00-9.70%20,143,300
Sep 23, 2025324.00324.00268.00268.00268.00-9.46%185,004,400
Sep 22, 2025296.00296.00296.00296.00296.009.63%50,457,500
Sep 19, 2025270.00270.00270.00270.00270.009.76%54,460,300
Sep 18, 2025246.00246.00246.00246.00246.009.82%30,040,400
Sep 17, 2025222.00224.00200.00224.00224.009.80%42,000,800
Sep 16, 2025204.00204.00204.00204.00204.009.09%53,504,800
Sep 15, 2025187.00187.00187.00187.00187.0010.00%22,546,800
Sep 12, 2025170.00170.00170.00170.00170.009.68%12,387,600
Sep 11, 2025155.00155.00155.00155.00155.00--
Sep 10, 2025155.00155.00155.00155.00155.00--
Sep 9, 2025155.00155.00155.00155.00155.00--
Sep 8, 2025155.00155.00155.00155.00155.00--
Sep 4, 2025155.00155.00155.00155.00155.00--
Sep 3, 2025155.00155.00155.00155.00155.00--
Sep 2, 2025155.00155.00155.00155.00155.00--
Sep 1, 2025141.00155.00127.00155.00155.009.93%82,622,400
Aug 29, 2025141.00141.00141.00141.00141.00--
Aug 28, 2025141.00141.00117.00141.00141.009.30%136,755,900
Aug 27, 2025128.00129.00128.00129.00129.009.32%10,301,500
Aug 26, 2025118.00118.00115.00118.00118.009.26%11,442,300
Aug 25, 202599.00108.0098.00108.00108.009.09%60,176,300
Aug 22, 202593.0099.0089.0099.0099.0010.00%61,261,100