PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 266.00
+4.00 (1.53%)
Aug 1, 2025, 3:33 PM WIB
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 1.53% | 15,500 |
| Jul 31, 2025 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | -1.50% | 33,500 |
| Jul 30, 2025 | 266.00 | 272.00 | 260.00 | 266.00 | 266.00 | - | 51,100 |
| Jul 29, 2025 | 262.00 | 284.00 | 262.00 | 266.00 | 266.00 | 2.31% | 760,600 |
| Jul 28, 2025 | 282.00 | 282.00 | 258.00 | 260.00 | 260.00 | -0.76% | 33,300 |
| Jul 25, 2025 | 282.00 | 282.00 | 262.00 | 262.00 | 262.00 | -2.24% | 57,200 |
| Jul 24, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 6,600 |
| Jul 23, 2025 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | -0.73% | 19,900 |
| Jul 22, 2025 | 268.00 | 282.00 | 268.00 | 274.00 | 274.00 | 0.74% | 477,100 |
| Jul 21, 2025 | 272.00 | 288.00 | 260.00 | 272.00 | 272.00 | - | 104,100 |
| Jul 18, 2025 | 260.00 | 296.00 | 260.00 | 272.00 | 272.00 | 11.48% | 313,200 |
| Jul 17, 2025 | 274.00 | 284.00 | 244.00 | 244.00 | 244.00 | -12.23% | 91,100 |
| Jul 16, 2025 | 278.00 | 286.00 | 274.00 | 278.00 | 278.00 | -0.71% | 3,900 |
| Jul 15, 2025 | 286.00 | 286.00 | 270.00 | 280.00 | 280.00 | -2.10% | 8,400 |
| Jul 14, 2025 | 272.00 | 288.00 | 270.00 | 286.00 | 286.00 | 2.88% | 8,200 |
| Jul 11, 2025 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.72% | 7,800 |
| Jul 10, 2025 | 280.00 | 282.00 | 268.00 | 276.00 | 276.00 | -1.43% | 3,400 |
| Jul 9, 2025 | 280.00 | 292.00 | 270.00 | 280.00 | 280.00 | - | 3,000 |
| Jul 8, 2025 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 6.87% | 67,400 |
| Jul 7, 2025 | 268.00 | 284.00 | 262.00 | 262.00 | 262.00 | -2.24% | 29,100 |
| Jul 4, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 3,200 |
| Jul 3, 2025 | 282.00 | 282.00 | 268.00 | 268.00 | 268.00 | - | 2,800 |
| Jul 2, 2025 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 14,400 |
| Jul 1, 2025 | 294.00 | 294.00 | 268.00 | 272.00 | 272.00 | 3.03% | 28,300 |
| Jun 30, 2025 | 278.00 | 288.00 | 264.00 | 264.00 | 264.00 | -5.04% | 48,700 |
| Jun 26, 2025 | 280.00 | 296.00 | 268.00 | 278.00 | 278.00 | 0.72% | 76,800 |
| Jun 25, 2025 | 286.00 | 286.00 | 266.00 | 276.00 | 276.00 | 3.76% | 38,600 |
| Jun 24, 2025 | 312.00 | 320.00 | 252.00 | 266.00 | 266.00 | -1.48% | 245,500 |
| Jun 23, 2025 | 278.00 | 300.00 | 250.00 | 270.00 | 270.00 | -2.17% | 96,300 |
| Jun 20, 2025 | 284.00 | 310.00 | 276.00 | 276.00 | 276.00 | - | 33,900 |
| Jun 19, 2025 | 296.00 | 296.00 | 276.00 | 276.00 | 276.00 | -3.50% | 1,500 |
| Jun 18, 2025 | 280.00 | 302.00 | 280.00 | 286.00 | 286.00 | -2.72% | 3,300 |
| Jun 17, 2025 | 288.00 | 318.00 | 288.00 | 294.00 | 294.00 | 2.08% | 379,000 |
| Jun 16, 2025 | 258.00 | 288.00 | 258.00 | 288.00 | 288.00 | 3.60% | 800 |
| Jun 13, 2025 | 278.00 | 278.00 | 256.00 | 278.00 | 278.00 | - | 10,900 |
| Jun 12, 2025 | 272.00 | 284.00 | 240.00 | 278.00 | 278.00 | -0.71% | 123,800 |
| Jun 11, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | 4,200 |
| Jun 10, 2025 | 280.00 | 298.00 | 280.00 | 284.00 | 284.00 | -2.07% | 14,400 |
| Jun 5, 2025 | 296.00 | 296.00 | 274.00 | 290.00 | 290.00 | -3.33% | 21,500 |
| Jun 4, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3.45% | 200 |
| Jun 3, 2025 | 294.00 | 294.00 | 276.00 | 290.00 | 290.00 | 1.40% | 12,400 |
| Jun 2, 2025 | 280.00 | 290.00 | 262.00 | 286.00 | 286.00 | -1.38% | 25,400 |
| May 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| May 27, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | - | 900 |
| May 26, 2025 | 296.00 | 300.00 | 264.00 | 290.00 | 290.00 | -2.03% | 379,200 |
| May 23, 2025 | 300.00 | 300.00 | 286.00 | 296.00 | 296.00 | 0.68% | 3,300 |
| May 22, 2025 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 3.52% | 7,900 |
| May 21, 2025 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | -2.74% | 12,400 |
| May 20, 2025 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | - | 3,200 |
| May 19, 2025 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | -2.01% | 39,200 |