PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 95.00
-4.00 (-4.04%)
At close: Mar 27, 2026
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 1,976,600 |
| Mar 26, 2026 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | - | 1,806,400 |
| Mar 25, 2026 | 98.00 | 101.00 | 88.00 | 99.00 | 99.00 | 3.13% | 3,126,700 |
| Mar 17, 2026 | 106.00 | 106.00 | 95.00 | 96.00 | 96.00 | -1.03% | 4,543,900 |
| Mar 16, 2026 | 96.00 | 101.00 | 89.00 | 97.00 | 97.00 | 1.04% | 5,252,000 |
| Mar 13, 2026 | 102.00 | 102.00 | 93.00 | 96.00 | 96.00 | -3.03% | 5,829,900 |
| Mar 12, 2026 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 3,157,000 |
| Mar 11, 2026 | 100.00 | 105.00 | 98.00 | 103.00 | 103.00 | 4.04% | 4,289,100 |
| Mar 10, 2026 | 101.00 | 105.00 | 96.00 | 99.00 | 99.00 | -2.94% | 8,074,600 |
| Mar 9, 2026 | 106.00 | 106.00 | 96.00 | 102.00 | 102.00 | -3.77% | 16,800,900 |
| Mar 6, 2026 | 112.00 | 114.00 | 102.00 | 106.00 | 106.00 | -5.36% | 10,650,700 |
| Mar 5, 2026 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 15,113,100 |
| Mar 4, 2026 | 110.00 | 112.00 | 99.00 | 102.00 | 102.00 | -7.27% | 21,283,900 |
| Mar 3, 2026 | 112.00 | 118.00 | 105.00 | 110.00 | 110.00 | -0.90% | 15,187,100 |
| Mar 2, 2026 | 123.00 | 123.00 | 110.00 | 111.00 | 111.00 | -9.02% | 20,851,700 |
| Feb 27, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,595,200 |
| Feb 26, 2026 | 129.00 | 131.00 | 121.00 | 123.00 | 123.00 | -4.65% | 24,297,400 |
| Feb 25, 2026 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 0.78% | 6,598,000 |
| Feb 24, 2026 | 129.00 | 139.00 | 127.00 | 128.00 | 128.00 | -0.78% | 12,761,500 |
| Feb 23, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | -1.53% | 15,663,400 |
| Feb 20, 2026 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | -4.38% | 8,661,100 |
| Feb 19, 2026 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | -0.72% | 6,320,100 |
| Feb 18, 2026 | 138.00 | 144.00 | 135.00 | 138.00 | 138.00 | 1.47% | 12,134,300 |
| Feb 13, 2026 | 136.00 | 138.00 | 127.00 | 136.00 | 136.00 | - | 7,432,200 |
| Feb 12, 2026 | 145.00 | 150.00 | 134.00 | 136.00 | 136.00 | -5.56% | 11,024,000 |
| Feb 11, 2026 | 131.00 | 144.00 | 131.00 | 144.00 | 144.00 | 9.92% | 15,340,600 |
| Feb 10, 2026 | 125.00 | 135.00 | 125.00 | 131.00 | 131.00 | 2.34% | 6,599,400 |
| Feb 9, 2026 | 122.00 | 130.00 | 111.00 | 128.00 | 128.00 | 4.92% | 21,040,900 |
| Feb 6, 2026 | 136.00 | 136.00 | 122.00 | 122.00 | 122.00 | -9.63% | 23,551,800 |
| Feb 5, 2026 | 147.00 | 150.00 | 134.00 | 135.00 | 135.00 | -7.53% | 17,231,100 |
| Feb 4, 2026 | 152.00 | 160.00 | 141.00 | 146.00 | 146.00 | -3.31% | 13,471,000 |
| Feb 3, 2026 | 140.00 | 152.00 | 127.00 | 151.00 | 151.00 | 8.63% | 30,989,700 |
| Feb 2, 2026 | 165.00 | 168.00 | 139.00 | 139.00 | 139.00 | -9.74% | 29,173,600 |
| Jan 30, 2026 | 154.00 | 157.00 | 143.00 | 154.00 | 154.00 | 6.21% | 12,087,500 |
| Jan 29, 2026 | 147.00 | 152.00 | 133.00 | 145.00 | 145.00 | -1.36% | 35,768,300 |
| Jan 28, 2026 | 163.00 | 163.00 | 147.00 | 147.00 | 147.00 | -9.82% | 25,204,000 |
| Jan 27, 2026 | 163.00 | 167.00 | 154.00 | 163.00 | 163.00 | - | 13,464,700 |
| Jan 26, 2026 | 168.00 | 175.00 | 160.00 | 163.00 | 163.00 | -2.98% | 22,556,700 |
| Jan 23, 2026 | 170.00 | 173.00 | 161.00 | 168.00 | 168.00 | 0.60% | 22,370,100 |
| Jan 22, 2026 | 180.00 | 185.00 | 167.00 | 167.00 | 167.00 | -8.24% | 34,436,300 |
| Jan 21, 2026 | 178.00 | 188.00 | 164.00 | 182.00 | 182.00 | 2.25% | 70,551,600 |
| Jan 20, 2026 | 193.00 | 198.00 | 172.00 | 178.00 | 178.00 | -6.81% | 72,321,000 |
| Jan 19, 2026 | 200.00 | 206.00 | 188.00 | 191.00 | 191.00 | -5.45% | 41,104,000 |
| Jan 15, 2026 | 210.00 | 226.00 | 191.00 | 202.00 | 202.00 | -1.94% | 51,983,300 |
| 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 |