PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 100.00
-4.00 (-3.85%)
Aug 21, 2026, 4:14 PM WIB
IDX:SMKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -3.85% | 3,032,900 |
| Aug 20, 2026 | 104.00 | 107.00 | 95.00 | 104.00 | 104.00 | - | 9,860,800 |
| Aug 19, 2026 | 111.00 | 111.00 | 99.00 | 104.00 | 104.00 | 2.97% | 4,761,100 |
| Aug 18, 2026 | 96.00 | 104.00 | 92.00 | 101.00 | 101.00 | 6.32% | 11,191,000 |
| Aug 14, 2026 | 94.00 | 99.00 | 90.00 | 95.00 | 95.00 | - | 3,969,200 |
| Aug 13, 2026 | 94.00 | 100.00 | 90.00 | 95.00 | 95.00 | 2.15% | 8,218,900 |
| Aug 12, 2026 | 85.00 | 93.00 | 78.00 | 93.00 | 93.00 | 9.41% | 13,700,900 |
| Aug 11, 2026 | 88.00 | 89.00 | 81.00 | 85.00 | 85.00 | 4.94% | 11,129,100 |
| Aug 10, 2026 | 77.00 | 81.00 | 72.00 | 81.00 | 81.00 | 9.46% | 10,532,500 |
| Aug 7, 2026 | 69.00 | 74.00 | 68.00 | 74.00 | 74.00 | 7.25% | 6,162,100 |
| Aug 6, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 3,222,200 |
| Aug 5, 2026 | 70.00 | 72.00 | 67.00 | 69.00 | 69.00 | - | 1,977,800 |
| Aug 4, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,154,500 |
| Aug 3, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,653,000 |
| Jul 31, 2026 | 67.00 | 73.00 | 67.00 | 69.00 | 69.00 | -1.43% | 3,915,100 |
| Jul 30, 2026 | 70.00 | 77.00 | 68.00 | 70.00 | 70.00 | - | 6,717,200 |
| Jul 29, 2026 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 7.69% | 15,009,400 |
| Jul 28, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,986,800 |
| Jul 27, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 3,443,300 |
| Jul 24, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 5,898,100 |
| Jul 23, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | - | 11,765,800 |
| Jul 22, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 4,912,500 |
| Jul 21, 2026 | 72.00 | 72.00 | 67.00 | 70.00 | 70.00 | -2.78% | 7,988,500 |
| Jul 20, 2026 | 73.00 | 76.00 | 69.00 | 72.00 | 72.00 | -4.00% | 14,985,600 |
| Jul 17, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 4,320,200 |
| Jul 16, 2026 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | 4.23% | 7,626,600 |
| Jul 15, 2026 | 65.00 | 71.00 | 64.00 | 71.00 | 71.00 | 9.23% | 9,395,300 |
| Jul 14, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 4,005,100 |
| Jul 13, 2026 | 70.00 | 70.00 | 63.00 | 65.00 | 65.00 | - | 899,600 |
| Jul 10, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 2,989,700 |
| Jul 9, 2026 | 63.00 | 67.00 | 61.00 | 66.00 | 66.00 | 4.76% | 2,473,800 |
| Jul 8, 2026 | 71.00 | 72.00 | 62.00 | 63.00 | 63.00 | -4.55% | 4,151,800 |
| Jul 7, 2026 | 59.00 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 7,657,300 |
| Jul 6, 2026 | 60.00 | 62.00 | 57.00 | 60.00 | 60.00 | -1.64% | 1,756,100 |
| Jul 3, 2026 | 61.00 | 62.00 | 56.00 | 61.00 | 61.00 | - | 3,096,800 |
| Jul 2, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 1,509,500 |
| Jul 1, 2026 | 65.00 | 65.00 | 59.00 | 61.00 | 61.00 | 1.67% | 720,700 |
| Jun 30, 2026 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 1,450,200 |
| Jun 29, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,426,000 |
| Jun 26, 2026 | 65.00 | 67.00 | 61.00 | 62.00 | 62.00 | -6.06% | 2,962,700 |
| Jun 25, 2026 | 63.00 | 68.00 | 62.00 | 66.00 | 66.00 | 4.76% | 3,255,200 |
| Jun 24, 2026 | 66.00 | 69.00 | 61.00 | 63.00 | 63.00 | -4.55% | 4,760,600 |
| Jun 23, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 1,087,800 |
| Jun 22, 2026 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 5,363,500 |
| Jun 19, 2026 | 69.00 | 72.00 | 65.00 | 68.00 | 68.00 | -2.86% | 6,072,400 |
| Jun 18, 2026 | 73.00 | 75.00 | 67.00 | 70.00 | 70.00 | -4.11% | 4,180,600 |
| Jun 17, 2026 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | 8.96% | 17,129,100 |
| Jun 15, 2026 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 9.84% | 5,083,400 |
| Jun 12, 2026 | 59.00 | 64.00 | 57.00 | 61.00 | 61.00 | 3.39% | 13,057,300 |
| Jun 11, 2026 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,609,300 |