PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 155.00 | 158.00 | 152.00 | 154.00 | 154.00 | -0.65% | 7,535,200 |
| Oct 30, 2025 | 151.00 | 157.00 | 144.00 | 155.00 | 155.00 | 3.33% | 20,781,800 |
| 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 |
| Sep 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 9.76% | 54,460,300 |
| Sep 18, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9.82% | 30,040,400 |
| Sep 17, 2025 | 222.00 | 224.00 | 200.00 | 224.00 | 224.00 | 9.80% | 42,000,800 |
| Sep 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.09% | 53,504,800 |
| Sep 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 22,546,800 |
| Sep 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9.68% | 12,387,600 |
| Sep 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 9, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| 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 |