PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia · Delayed Price · Currency is IDR 82.00
-1.00 (-1.20%)
Oct 23, 2026, 4:14 PM WIB
IDX:SMKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.00 | 84.00 | 79.00 | 82.00 | 82.00 | -1.20% | 1,480,200 |
| Oct 22, 2026 | 75.00 | 83.00 | 71.00 | 83.00 | 83.00 | 6.41% | 2,585,600 |
| Oct 21, 2026 | 80.00 | 82.00 | 74.00 | 78.00 | 78.00 | -2.50% | 1,131,400 |
| Oct 20, 2026 | 77.00 | 84.00 | 72.00 | 80.00 | 80.00 | 1.27% | 4,271,200 |
| Oct 19, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -9.20% | 1,595,700 |
| Oct 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | 1,336,000 |
| Oct 15, 2026 | 97.00 | 97.00 | 90.00 | 96.00 | 96.00 | -1.03% | 2,776,900 |
| Oct 14, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 1,852,400 |
| Oct 13, 2026 | 94.00 | 100.00 | 85.00 | 100.00 | 100.00 | 6.38% | 3,356,100 |
| Oct 12, 2026 | 101.00 | 108.00 | 94.00 | 94.00 | 94.00 | -6.93% | 13,385,800 |
| Oct 9, 2026 | 98.00 | 103.00 | 94.00 | 101.00 | 101.00 | 4.12% | 5,473,300 |
| Oct 8, 2026 | 100.00 | 101.00 | 94.00 | 97.00 | 97.00 | -3.00% | 7,885,300 |
| Oct 7, 2026 | 95.00 | 101.00 | 91.00 | 100.00 | 100.00 | 5.26% | 33,424,700 |
| Oct 6, 2026 | 96.00 | 101.00 | 91.00 | 95.00 | 95.00 | -1.04% | 4,499,900 |
| Oct 5, 2026 | 88.00 | 98.00 | 86.00 | 96.00 | 96.00 | 6.67% | 19,040,300 |
| Oct 2, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.10% | 2,409,700 |
| Oct 1, 2026 | 84.00 | 91.00 | 82.00 | 91.00 | 91.00 | 8.33% | 2,073,600 |
| Sep 30, 2026 | 85.00 | 89.00 | 84.00 | 84.00 | 84.00 | -4.55% | 1,698,300 |
| Sep 29, 2026 | 88.00 | 89.00 | 80.00 | 88.00 | 88.00 | - | 5,303,600 |
| Sep 28, 2026 | 87.00 | 88.00 | 81.00 | 88.00 | 88.00 | -1.12% | 9,631,900 |
| Sep 25, 2026 | 91.00 | 92.00 | 85.00 | 89.00 | 89.00 | -2.20% | 4,127,200 |
| Sep 24, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 911,100 |
| Sep 23, 2026 | 99.00 | 99.00 | 88.00 | 91.00 | 91.00 | - | 1,494,100 |
| Sep 22, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 2,841,500 |
| Sep 21, 2026 | 94.00 | 97.00 | 88.00 | 93.00 | 93.00 | -2.11% | 8,389,600 |
| Sep 18, 2026 | 101.00 | 101.00 | 91.00 | 95.00 | 95.00 | -5.00% | 9,660,600 |
| Sep 17, 2026 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -4.76% | 1,906,300 |
| Sep 16, 2026 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1.94% | 2,114,000 |
| Sep 15, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 3,504,000 |
| Sep 14, 2026 | 106.00 | 106.00 | 98.00 | 104.00 | 104.00 | -1.89% | 5,755,900 |
| Sep 11, 2026 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | - | 1,510,700 |
| Sep 10, 2026 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -2.75% | 3,448,900 |
| Sep 9, 2026 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | -0.91% | 1,352,300 |
| Sep 8, 2026 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 0.92% | 1,859,900 |
| Sep 7, 2026 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 1,299,100 |
| Sep 4, 2026 | 109.00 | 114.00 | 105.00 | 112.00 | 112.00 | 2.75% | 4,667,300 |
| Sep 3, 2026 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 4.81% | 4,296,400 |
| Sep 2, 2026 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | -6.31% | 4,457,400 |
| Sep 1, 2026 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | - | 1,153,900 |
| Aug 31, 2026 | 109.00 | 119.00 | 107.00 | 111.00 | 111.00 | 1.83% | 3,081,200 |
| Aug 28, 2026 | 112.00 | 116.00 | 109.00 | 109.00 | 109.00 | -4.39% | 3,575,300 |
| Aug 27, 2026 | 115.00 | 119.00 | 105.00 | 114.00 | 114.00 | 3.64% | 7,659,100 |
| Aug 26, 2026 | 107.00 | 110.00 | 99.00 | 110.00 | 110.00 | 10.00% | 16,482,700 |
| Aug 24, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 2,385,500 |
| 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 |