PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 1,295.00
+115.00 (9.75%)
Dec 30, 2025, 4:00 PM WIB
IDX:SOTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 147,700 |
| Dec 11, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 25.00% | 103,500 |
| Dec 10, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 24.64% | 317,400 |
| Dec 9, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 24.32% | 848,200 |
| Dec 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 24.44% | 1,415,500 |
| Dec 5, 2025 | 406.00 | 446.00 | 406.00 | 446.00 | 446.00 | 24.58% | 1,910,400 |
| Dec 4, 2025 | 412.00 | 412.00 | 358.00 | 358.00 | 358.00 | -12.68% | 384,500 |
| Dec 3, 2025 | 398.00 | 486.00 | 398.00 | 410.00 | 410.00 | 3.54% | 2,371,100 |
| Dec 2, 2025 | 404.00 | 404.00 | 376.00 | 396.00 | 396.00 | - | 581,000 |
| Dec 1, 2025 | 428.00 | 460.00 | 380.00 | 396.00 | 396.00 | -5.26% | 1,390,400 |
| Nov 28, 2025 | 470.00 | 530.00 | 402.00 | 418.00 | 418.00 | -11.44% | 4,607,300 |
| Nov 27, 2025 | 400.00 | 472.00 | 394.00 | 472.00 | 472.00 | 24.87% | 5,584,500 |
| Nov 26, 2025 | 368.00 | 386.00 | 354.00 | 378.00 | 378.00 | -7.80% | 2,753,200 |
| Nov 25, 2025 | 482.00 | 484.00 | 410.00 | 410.00 | 410.00 | -14.94% | 1,613,100 |
| Nov 24, 2025 | 450.00 | 482.00 | 448.00 | 482.00 | 482.00 | 24.87% | 8,395,300 |
| Nov 21, 2025 | 328.00 | 386.00 | 304.00 | 386.00 | 386.00 | 24.52% | 1,818,600 |
| Nov 20, 2025 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -2.52% | 29,700 |
| Nov 19, 2025 | 314.00 | 322.00 | 300.00 | 318.00 | 318.00 | -1.24% | 37,600 |
| Nov 18, 2025 | 330.00 | 330.00 | 302.00 | 322.00 | 322.00 | -0.62% | 20,800 |
| Nov 17, 2025 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | -0.61% | 10,500 |
| Nov 14, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 8,900 |
| Nov 13, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 29,000 |
| Nov 12, 2025 | 330.00 | 342.00 | 308.00 | 328.00 | 328.00 | 0.61% | 435,500 |
| Nov 11, 2025 | 334.00 | 334.00 | 320.00 | 326.00 | 326.00 | - | 36,900 |
| Nov 10, 2025 | 320.00 | 326.00 | 314.00 | 326.00 | 326.00 | 2.52% | 49,000 |
| Nov 7, 2025 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -2.45% | 35,100 |
| Nov 6, 2025 | 336.00 | 336.00 | 320.00 | 326.00 | 326.00 | - | 5,800 |
| Nov 5, 2025 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | - | 46,600 |
| Nov 4, 2025 | 334.00 | 340.00 | 316.00 | 326.00 | 326.00 | -2.40% | 209,200 |
| Nov 3, 2025 | 344.00 | 344.00 | 320.00 | 334.00 | 334.00 | 4.38% | 35,800 |
| Oct 31, 2025 | 326.00 | 330.00 | 310.00 | 320.00 | 320.00 | -0.62% | 21,900 |
| Oct 30, 2025 | 324.00 | 338.00 | 310.00 | 322.00 | 322.00 | -0.62% | 125,100 |
| Oct 29, 2025 | 314.00 | 328.00 | 314.00 | 324.00 | 324.00 | 3.18% | 22,600 |
| Oct 28, 2025 | 286.00 | 340.00 | 286.00 | 314.00 | 314.00 | -4.85% | 121,200 |
| Oct 27, 2025 | 352.00 | 352.00 | 328.00 | 330.00 | 330.00 | -1.79% | 62,600 |
| Oct 24, 2025 | 324.00 | 354.00 | 314.00 | 336.00 | 336.00 | 5.66% | 316,500 |
| Oct 23, 2025 | 324.00 | 324.00 | 306.00 | 318.00 | 318.00 | -1.85% | 55,700 |
| Oct 22, 2025 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | -1.22% | 55,600 |
| Oct 21, 2025 | 330.00 | 348.00 | 314.00 | 328.00 | 328.00 | -0.61% | 108,600 |
| Oct 20, 2025 | 342.00 | 342.00 | 322.00 | 330.00 | 330.00 | -5.71% | 114,200 |
| Oct 17, 2025 | 350.00 | 360.00 | 338.00 | 350.00 | 350.00 | - | 107,400 |
| Oct 16, 2025 | 374.00 | 400.00 | 338.00 | 350.00 | 350.00 | -6.42% | 1,028,900 |
| Oct 15, 2025 | 364.00 | 400.00 | 346.00 | 374.00 | 374.00 | 3.31% | 274,200 |
| Oct 14, 2025 | 400.00 | 400.00 | 336.00 | 362.00 | 362.00 | -8.12% | 717,700 |
| Oct 13, 2025 | 386.00 | 416.00 | 360.00 | 394.00 | 394.00 | 2.07% | 447,400 |
| Oct 10, 2025 | 382.00 | 398.00 | 360.00 | 386.00 | 386.00 | 1.58% | 255,300 |
| Oct 9, 2025 | 346.00 | 430.00 | 334.00 | 380.00 | 380.00 | 9.83% | 979,100 |
| Oct 8, 2025 | 354.00 | 354.00 | 336.00 | 346.00 | 346.00 | -1.14% | 54,700 |
| Oct 7, 2025 | 340.00 | 366.00 | 338.00 | 350.00 | 350.00 | 3.55% | 123,300 |
| Oct 6, 2025 | 370.00 | 378.00 | 338.00 | 338.00 | 338.00 | -9.14% | 226,500 |