PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 155.00
+14.00 (9.93%)
Sep 3, 2025, 8:19 AM WIB
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 141.00 | 155.00 | 127.00 | 155.00 | - | - | 82,622,400 |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 1, 2025 | 141.00 | 155.00 | 127.00 | 155.00 | 155.00 | 9.93% | 82,622,400 |
| Aug 29, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Aug 28, 2025 | 141.00 | 141.00 | 117.00 | 141.00 | 141.00 | 9.30% | 136,755,900 |
| Aug 27, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 9.32% | 10,301,500 |
| Aug 26, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 9.26% | 11,442,300 |
| Aug 25, 2025 | 99.00 | 108.00 | 98.00 | 108.00 | 108.00 | 9.09% | 60,176,300 |
| Aug 22, 2025 | 93.00 | 99.00 | 89.00 | 99.00 | 99.00 | 10.00% | 61,261,100 |
| Aug 21, 2025 | 91.00 | 91.00 | 85.00 | 90.00 | 90.00 | 4.65% | 21,092,200 |
| Aug 20, 2025 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 7,301,100 |
| Aug 19, 2025 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 8,707,800 |
| Aug 15, 2025 | 85.00 | 87.00 | 80.00 | 85.00 | 85.00 | 1.19% | 19,206,900 |
| Aug 14, 2025 | 82.00 | 87.00 | 80.00 | 84.00 | 84.00 | 2.44% | 36,341,500 |
| Aug 13, 2025 | 84.00 | 87.00 | 79.00 | 82.00 | 82.00 | 1.23% | 15,775,200 |
| Aug 12, 2025 | 75.00 | 81.00 | 74.00 | 81.00 | 81.00 | 9.46% | 19,279,600 |
| Aug 11, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 6,592,600 |
| Aug 8, 2025 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | -5.19% | 15,984,600 |
| Aug 7, 2025 | 76.00 | 81.00 | 73.00 | 77.00 | 77.00 | 1.32% | 16,439,000 |
| Aug 6, 2025 | 74.00 | 76.00 | 72.00 | 76.00 | 76.00 | 2.70% | 6,053,300 |
| Aug 5, 2025 | 77.00 | 78.00 | 71.00 | 74.00 | 74.00 | -3.90% | 10,564,900 |
| Aug 4, 2025 | 80.00 | 80.00 | 72.00 | 77.00 | 77.00 | -1.28% | 12,332,600 |
| Aug 1, 2025 | 76.00 | 81.00 | 73.00 | 78.00 | 78.00 | 4.00% | 8,585,400 |
| Jul 31, 2025 | 71.00 | 75.00 | 70.00 | 75.00 | 75.00 | 5.63% | 3,020,000 |
| Jul 30, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 5,078,500 |
| Jul 29, 2025 | 75.00 | 75.00 | 69.00 | 75.00 | 75.00 | - | 16,363,600 |
| Jul 28, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 1,753,100 |
| Jul 25, 2025 | 73.00 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 2,886,200 |
| Jul 24, 2025 | 79.00 | 79.00 | 72.00 | 74.00 | 74.00 | 2.78% | 19,623,800 |
| Jul 23, 2025 | 67.00 | 72.00 | 67.00 | 72.00 | 72.00 | 9.09% | 10,293,200 |
| Jul 22, 2025 | 69.00 | 71.00 | 64.00 | 66.00 | 66.00 | -4.35% | 7,325,100 |
| Jul 21, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 4,062,600 |
| Jul 18, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | -1.39% | 5,063,100 |
| Jul 17, 2025 | 72.00 | 73.00 | 68.00 | 72.00 | 72.00 | - | 12,104,500 |
| Jul 16, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 6,551,600 |
| Jul 15, 2025 | 73.00 | 77.00 | 71.00 | 74.00 | 74.00 | -3.90% | 7,218,800 |
| Jul 14, 2025 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | -1.28% | 9,155,000 |
| Jul 11, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 2,271,800 |
| Jul 10, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 2,983,600 |
| Jul 9, 2025 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 3,101,800 |
| Jul 8, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 2,471,500 |
| Jul 7, 2025 | 81.00 | 81.00 | 75.00 | 77.00 | 77.00 | -4.94% | 9,662,900 |
| Jul 4, 2025 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 4,162,600 |
| Jul 3, 2025 | 83.00 | 85.00 | 78.00 | 83.00 | 83.00 | 1.22% | 9,163,000 |
| Jul 2, 2025 | 77.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 41,727,000 |
| Jul 1, 2025 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 5,742,400 |
| Jun 30, 2025 | 71.00 | 77.00 | 69.00 | 76.00 | 76.00 | 4.11% | 12,429,400 |
| Jun 26, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 6,123,800 |
| Jun 25, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 6,079,100 |
| Jun 24, 2025 | 73.00 | 80.00 | 71.00 | 72.00 | 72.00 | -1.37% | 19,860,300 |