PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 83.00
-3.00 (-3.49%)
May 26, 2026, 4:13 PM WIB
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 87.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 4,054,100 |
| May 25, 2026 | 85.00 | 91.00 | 83.00 | 86.00 | 86.00 | - | 4,637,000 |
| May 22, 2026 | 82.00 | 89.00 | 77.00 | 86.00 | 86.00 | 4.88% | 1,576,400 |
| May 21, 2026 | 91.00 | 92.00 | 81.00 | 82.00 | 82.00 | -8.89% | 7,303,100 |
| May 20, 2026 | 94.00 | 94.00 | 89.00 | 90.00 | 90.00 | -2.17% | 4,013,600 |
| May 19, 2026 | 91.00 | 98.00 | 89.00 | 92.00 | 92.00 | 1.10% | 13,528,000 |
| May 18, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | -1.09% | 3,416,800 |
| May 13, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1.10% | 2,945,500 |
| May 12, 2026 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | - | 3,078,900 |
| May 11, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 1,684,300 |
| May 8, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 2,189,200 |
| May 7, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | -1.08% | 3,235,400 |
| May 6, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,803,300 |
| May 5, 2026 | 97.00 | 97.00 | 91.00 | 94.00 | 94.00 | -1.05% | 4,400,100 |
| May 4, 2026 | 92.00 | 98.00 | 92.00 | 95.00 | 95.00 | 2.15% | 4,863,100 |
| Apr 30, 2026 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | - | 2,164,000 |
| Apr 29, 2026 | 90.00 | 99.00 | 90.00 | 93.00 | 93.00 | 3.33% | 4,379,600 |
| Apr 28, 2026 | 93.00 | 95.00 | 88.00 | 90.00 | 90.00 | -3.23% | 5,236,200 |
| Apr 27, 2026 | 93.00 | 95.00 | 90.00 | 93.00 | 93.00 | 1.09% | 1,297,500 |
| Apr 24, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 4,327,300 |
| Apr 23, 2026 | 101.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 6,245,400 |
| Apr 22, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 7,156,000 |
| Apr 21, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -0.99% | 6,679,100 |
| Apr 20, 2026 | 106.00 | 107.00 | 98.00 | 101.00 | 101.00 | -5.61% | 8,589,300 |
| Apr 17, 2026 | 107.00 | 115.00 | 103.00 | 107.00 | 107.00 | - | 15,353,400 |
| Apr 16, 2026 | 98.00 | 107.00 | 98.00 | 107.00 | 107.00 | 9.18% | 12,996,600 |
| Apr 15, 2026 | 102.00 | 104.00 | 97.00 | 98.00 | 98.00 | -3.92% | 5,909,900 |
| Apr 14, 2026 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | - | 7,133,500 |
| Apr 13, 2026 | 99.00 | 107.00 | 91.00 | 102.00 | 102.00 | 3.03% | 15,435,300 |
| Apr 10, 2026 | 90.00 | 99.00 | 88.00 | 99.00 | 99.00 | 10.00% | 12,016,900 |
| Apr 9, 2026 | 82.00 | 90.00 | 78.00 | 90.00 | 90.00 | 9.76% | 10,593,400 |
| Apr 8, 2026 | 76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 12,078,900 |
| Apr 7, 2026 | 86.00 | 86.00 | 74.00 | 75.00 | 75.00 | -5.06% | 8,517,700 |
| Apr 6, 2026 | 80.00 | 84.00 | 75.00 | 79.00 | 79.00 | -1.25% | 4,779,500 |
| Apr 2, 2026 | 89.00 | 89.00 | 79.00 | 80.00 | 80.00 | -8.05% | 13,849,800 |
| Apr 1, 2026 | 89.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 12,253,200 |
| Mar 31, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 5,230,600 |
| Mar 30, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -3.16% | 4,332,200 |
| 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 |