PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 496.00
-24.00 (-4.62%)
Oct 30, 2026, 4:00 PM WIB
IDX:SOTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 510.00 | 515.00 | 484.00 | 496.00 | 496.00 | -4.62% | 306,400 |
| Oct 29, 2026 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | -6.31% | 487,400 |
| Oct 28, 2026 | 590.00 | 590.00 | 550.00 | 555.00 | 555.00 | -5.93% | 375,400 |
| Oct 27, 2026 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | -6.35% | 390,400 |
| Oct 26, 2026 | 630.00 | 650.00 | 600.00 | 630.00 | 630.00 | - | 250,400 |
| Oct 23, 2026 | 655.00 | 690.00 | 625.00 | 630.00 | 630.00 | -3.08% | 294,800 |
| Oct 22, 2026 | 605.00 | 700.00 | 605.00 | 650.00 | 650.00 | 7.44% | 584,800 |
| Oct 21, 2026 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | -6.92% | 1,079,900 |
| Oct 20, 2026 | 505.00 | 650.00 | 505.00 | 650.00 | 650.00 | 25.00% | 2,408,500 |
| Oct 19, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | -3.70% | 877,800 |
| Oct 16, 2026 | 540.00 | 590.00 | 540.00 | 540.00 | 540.00 | -14.29% | 499,500 |
| Oct 15, 2026 | 640.00 | 665.00 | 610.00 | 630.00 | 630.00 | -3.08% | 597,700 |
| Oct 14, 2026 | 665.00 | 705.00 | 630.00 | 650.00 | 650.00 | 1.56% | 2,725,800 |
| Oct 13, 2026 | 670.00 | 675.00 | 605.00 | 640.00 | 640.00 | -1.54% | 1,175,400 |
| Oct 12, 2026 | 590.00 | 680.00 | 590.00 | 650.00 | 650.00 | 13.04% | 3,100,100 |
| Oct 9, 2026 | 595.00 | 605.00 | 565.00 | 575.00 | 575.00 | -2.54% | 323,500 |
| Oct 8, 2026 | 610.00 | 620.00 | 565.00 | 590.00 | 590.00 | -5.60% | 691,500 |
| Oct 7, 2026 | 625.00 | 660.00 | 590.00 | 625.00 | 625.00 | 1.63% | 1,239,100 |
| Oct 6, 2026 | 655.00 | 675.00 | 555.00 | 615.00 | 615.00 | -2.38% | 4,518,600 |
| Oct 5, 2026 | 500.00 | 630.00 | 500.00 | 630.00 | 630.00 | 24.75% | 1,771,500 |
| Oct 2, 2026 | 494.00 | 570.00 | 484.00 | 505.00 | 505.00 | 2.23% | 182,800 |
| Oct 1, 2026 | 494.00 | 498.00 | 480.00 | 494.00 | 494.00 | - | 41,100 |
| Sep 30, 2026 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.80% | 29,400 |
| Sep 29, 2026 | 498.00 | 515.00 | 450.00 | 498.00 | 498.00 | - | 211,100 |
| Sep 28, 2026 | 560.00 | 560.00 | 486.00 | 498.00 | 498.00 | -11.86% | 695,000 |
| Sep 25, 2026 | 580.00 | 595.00 | 550.00 | 565.00 | 565.00 | -2.59% | 296,200 |
| Sep 24, 2026 | 555.00 | 630.00 | 530.00 | 580.00 | 580.00 | 5.45% | 1,001,300 |
| Sep 23, 2026 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | -3.51% | 131,200 |
| Sep 22, 2026 | 590.00 | 590.00 | 560.00 | 570.00 | 570.00 | -3.39% | 231,600 |
| Sep 21, 2026 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 126,500 |
| Sep 18, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 64,100 |
| Sep 17, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 103,100 |
| Sep 16, 2026 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | - | 156,400 |
| Sep 15, 2026 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -1.67% | 128,500 |
| Sep 14, 2026 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | - | 75,600 |
| Sep 11, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 587,500 |
| Sep 10, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 83,700 |
| Sep 9, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1.64% | 56,200 |
| Sep 8, 2026 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 0.83% | 309,900 |
| Sep 7, 2026 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | -1.63% | 495,400 |
| Sep 4, 2026 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1.65% | 175,900 |
| Sep 3, 2026 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | -4.72% | 1,001,100 |
| Sep 2, 2026 | 625.00 | 650.00 | 620.00 | 635.00 | 635.00 | 0.79% | 92,100 |
| Sep 1, 2026 | 615.00 | 655.00 | 605.00 | 630.00 | 630.00 | 2.44% | 386,900 |
| Aug 31, 2026 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | -0.81% | 89,100 |
| Aug 28, 2026 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | -2.36% | 123,500 |
| Aug 27, 2026 | 600.00 | 635.00 | 600.00 | 635.00 | 635.00 | 4.10% | 546,700 |
| Aug 26, 2026 | 625.00 | 650.00 | 605.00 | 610.00 | 610.00 | -2.40% | 205,400 |
| Aug 24, 2026 | 645.00 | 650.00 | 605.00 | 625.00 | 625.00 | -2.34% | 348,700 |
| Aug 21, 2026 | 650.00 | 660.00 | 625.00 | 640.00 | 640.00 | -1.54% | 542,400 |