PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 650.00
+5.00 (0.78%)
Jul 23, 2026, 4:00 PM WIB
IDX:SOTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 640.00 | 675.00 | 630.00 | 645.00 | 645.00 | 2.38% | 421,900 |
| Jul 21, 2026 | 615.00 | 675.00 | 595.00 | 630.00 | 630.00 | 5.00% | 774,500 |
| Jul 20, 2026 | 605.00 | 640.00 | 585.00 | 600.00 | 600.00 | - | 359,500 |
| Jul 17, 2026 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | -0.83% | 108,300 |
| Jul 16, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 116,300 |
| Jul 15, 2026 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 53,700 |
| Jul 14, 2026 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | - | 178,400 |
| Jul 13, 2026 | 590.00 | 605.00 | 575.00 | 600.00 | 600.00 | 0.84% | 162,800 |
| Jul 10, 2026 | 590.00 | 610.00 | 590.00 | 595.00 | 595.00 | 0.85% | 65,500 |
| Jul 9, 2026 | 595.00 | 615.00 | 570.00 | 590.00 | 590.00 | -0.84% | 77,000 |
| Jul 8, 2026 | 625.00 | 625.00 | 585.00 | 595.00 | 595.00 | -4.80% | 183,800 |
| Jul 7, 2026 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 3.31% | 100,400 |
| Jul 6, 2026 | 605.00 | 645.00 | 600.00 | 605.00 | 605.00 | -0.82% | 198,100 |
| Jul 3, 2026 | 620.00 | 650.00 | 595.00 | 610.00 | 610.00 | 2.52% | 346,200 |
| Jul 2, 2026 | 595.00 | 655.00 | 585.00 | 595.00 | 595.00 | 0.85% | 362,900 |
| Jul 1, 2026 | 595.00 | 615.00 | 575.00 | 590.00 | 590.00 | -0.84% | 443,700 |
| Jun 30, 2026 | 595.00 | 650.00 | 565.00 | 595.00 | 595.00 | - | 431,200 |
| Jun 29, 2026 | 580.00 | 620.00 | 565.00 | 595.00 | 595.00 | 2.59% | 200,100 |
| Jun 26, 2026 | 650.00 | 730.00 | 575.00 | 580.00 | 580.00 | -4.13% | 1,061,200 |
| Jun 25, 2026 | 570.00 | 665.00 | 565.00 | 605.00 | 605.00 | 7.08% | 434,200 |
| Jun 24, 2026 | 625.00 | 630.00 | 565.00 | 565.00 | 565.00 | -10.32% | 200,000 |
| Jun 23, 2026 | 625.00 | 640.00 | 595.00 | 630.00 | 630.00 | -1.56% | 473,400 |
| Jun 22, 2026 | 650.00 | 655.00 | 630.00 | 640.00 | 640.00 | -1.54% | 89,800 |
| Jun 19, 2026 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | -0.76% | 138,800 |
| Jun 18, 2026 | 670.00 | 680.00 | 630.00 | 655.00 | 655.00 | - | 193,100 |
| Jun 17, 2026 | 665.00 | 735.00 | 640.00 | 655.00 | 655.00 | -1.50% | 474,700 |
| Jun 15, 2026 | 655.00 | 740.00 | 655.00 | 665.00 | 665.00 | -0.75% | 797,400 |
| Jun 12, 2026 | 615.00 | 700.00 | 615.00 | 670.00 | 670.00 | 6.35% | 542,300 |
| Jun 11, 2026 | 605.00 | 750.00 | 600.00 | 630.00 | 630.00 | -2.33% | 847,100 |
| Jun 10, 2026 | 620.00 | 755.00 | 590.00 | 645.00 | 645.00 | 6.61% | 2,129,900 |
| Jun 9, 2026 | 486.00 | 630.00 | 486.00 | 605.00 | 605.00 | 19.80% | 1,209,400 |
| Jun 8, 2026 | 590.00 | 590.00 | 498.00 | 505.00 | 505.00 | -13.68% | 857,300 |
| Jun 5, 2026 | 640.00 | 735.00 | 565.00 | 585.00 | 585.00 | -4.10% | 623,000 |
| Jun 4, 2026 | 630.00 | 690.00 | 550.00 | 610.00 | 610.00 | -3.17% | 444,700 |
| Jun 3, 2026 | 740.00 | 745.00 | 625.00 | 630.00 | 630.00 | -14.29% | 1,105,700 |
| Jun 2, 2026 | 740.00 | 795.00 | 725.00 | 735.00 | 735.00 | 0.68% | 696,300 |
| May 29, 2026 | 780.00 | 815.00 | 720.00 | 730.00 | 730.00 | -6.41% | 742,000 |
| May 26, 2026 | 800.00 | 835.00 | 750.00 | 780.00 | 780.00 | - | 412,400 |
| May 25, 2026 | 765.00 | 940.00 | 755.00 | 780.00 | 780.00 | 2.63% | 1,967,200 |
| May 22, 2026 | 920.00 | 985.00 | 745.00 | 760.00 | 760.00 | -13.14% | 3,878,400 |
| May 21, 2026 | 865.00 | 875.00 | 750.00 | 875.00 | 875.00 | 25.00% | 1,159,800 |
| May 20, 2026 | 810.00 | 825.00 | 690.00 | 700.00 | 700.00 | -13.58% | 454,300 |
| May 19, 2026 | 865.00 | 900.00 | 750.00 | 810.00 | 810.00 | -6.36% | 592,400 |
| May 18, 2026 | 900.00 | 900.00 | 820.00 | 865.00 | 865.00 | -3.89% | 471,800 |
| May 13, 2026 | 915.00 | 930.00 | 885.00 | 900.00 | 900.00 | - | 531,500 |
| May 12, 2026 | 930.00 | 930.00 | 875.00 | 900.00 | 900.00 | -3.23% | 364,800 |
| May 11, 2026 | 930.00 | 955.00 | 860.00 | 930.00 | 930.00 | - | 639,200 |
| May 8, 2026 | 1,020.00 | 1,020.00 | 925.00 | 930.00 | 930.00 | -7.46% | 724,100 |
| May 7, 2026 | 1,025.00 | 1,040.00 | 995.00 | 1,005.00 | 1,005.00 | -1.47% | 734,500 |
| May 6, 2026 | 1,015.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 0.49% | 969,400 |