PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 118.00
+1.00 (0.85%)
At close: Nov 28, 2025
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | - | 13,277,500 |
| Oct 30, 2025 | 151.00 | 157.00 | 144.00 | 155.00 | 155.00 | 3.33% | 20,780,800 |
| Oct 29, 2025 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | -9.64% | 41,961,600 |
| Oct 28, 2025 | 173.00 | 177.00 | 164.00 | 166.00 | 166.00 | -4.05% | 13,655,800 |
| Oct 27, 2025 | 193.00 | 196.00 | 165.00 | 173.00 | 173.00 | -5.46% | 76,107,500 |
| Oct 24, 2025 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 9.58% | 41,813,600 |
| Oct 23, 2025 | 152.00 | 167.00 | 146.00 | 167.00 | 167.00 | 9.87% | 52,006,600 |
| Oct 22, 2025 | 155.00 | 165.00 | 141.00 | 152.00 | 152.00 | -2.56% | 51,448,200 |
| Oct 21, 2025 | 165.00 | 175.00 | 156.00 | 156.00 | 156.00 | -7.69% | 41,918,500 |
| Oct 20, 2025 | 171.00 | 184.00 | 165.00 | 169.00 | 169.00 | -0.59% | 12,490,200 |
| Oct 17, 2025 | 186.00 | 188.00 | 168.00 | 170.00 | 170.00 | -8.11% | 31,889,100 |
| Oct 16, 2025 | 185.00 | 194.00 | 178.00 | 185.00 | 185.00 | - | 27,109,500 |
| Oct 15, 2025 | 199.00 | 206.00 | 180.00 | 185.00 | 185.00 | -7.50% | 40,310,800 |
| Oct 14, 2025 | 222.00 | 244.00 | 200.00 | 200.00 | 200.00 | -9.91% | 103,129,000 |
| Oct 13, 2025 | 236.00 | 236.00 | 195.00 | 222.00 | 222.00 | 2.78% | 139,298,600 |
| Oct 10, 2025 | 232.00 | 238.00 | 202.00 | 216.00 | 216.00 | -3.57% | 73,718,300 |
| Oct 9, 2025 | 234.00 | 234.00 | 193.00 | 224.00 | 224.00 | 4.67% | 87,971,100 |
| Oct 8, 2025 | 197.00 | 214.00 | 195.00 | 214.00 | 214.00 | 9.74% | 32,256,900 |
| Oct 7, 2025 | 182.00 | 195.00 | 170.00 | 195.00 | 195.00 | 9.55% | 64,142,400 |
| Oct 6, 2025 | 179.00 | 185.00 | 170.00 | 178.00 | 178.00 | -0.56% | 21,444,200 |
| Oct 3, 2025 | 187.00 | 192.00 | 167.00 | 179.00 | 179.00 | -0.56% | 48,217,800 |
| Oct 2, 2025 | 196.00 | 206.00 | 178.00 | 180.00 | 180.00 | -7.22% | 47,478,900 |
| Oct 1, 2025 | 200.00 | 214.00 | 181.00 | 194.00 | 194.00 | -0.51% | 88,266,200 |
| Sep 30, 2025 | 178.00 | 195.00 | 161.00 | 195.00 | 195.00 | 9.55% | 220,078,900 |
| Sep 29, 2025 | 195.00 | 195.00 | 178.00 | 178.00 | 178.00 | -9.64% | 16,216,500 |
| Sep 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -9.63% | 8,392,800 |
| Sep 25, 2025 | 238.00 | 238.00 | 218.00 | 218.00 | 218.00 | -9.92% | 13,960,800 |
| Sep 24, 2025 | 268.00 | 268.00 | 242.00 | 242.00 | 242.00 | -9.70% | 20,143,300 |
| Sep 23, 2025 | 324.00 | 324.00 | 268.00 | 268.00 | 268.00 | -9.46% | 185,004,400 |
| Sep 22, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 9.63% | 50,457,500 |