PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 570.00
-20.00 (-3.39%)
Sep 22, 2026, 4:03 PM WIB
IDX:SOTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 150,100 |
| 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% | 91,900 |
| 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 |
| Aug 20, 2026 | 650.00 | 680.00 | 590.00 | 650.00 | 650.00 | -0.76% | 1,281,600 |
| Aug 19, 2026 | 690.00 | 690.00 | 645.00 | 655.00 | 655.00 | -1.50% | 99,000 |
| Aug 18, 2026 | 660.00 | 670.00 | 625.00 | 665.00 | 665.00 | 0.76% | 353,700 |
| Aug 14, 2026 | 655.00 | 700.00 | 630.00 | 660.00 | 660.00 | -3.65% | 250,000 |
| Aug 13, 2026 | 700.00 | 735.00 | 670.00 | 685.00 | 685.00 | 2.24% | 612,700 |
| Aug 12, 2026 | 665.00 | 685.00 | 635.00 | 670.00 | 670.00 | 0.75% | 439,600 |
| Aug 11, 2026 | 645.00 | 740.00 | 620.00 | 665.00 | 665.00 | 5.56% | 1,640,800 |
| Aug 10, 2026 | 610.00 | 665.00 | 610.00 | 630.00 | 630.00 | 3.28% | 1,003,900 |
| Aug 7, 2026 | 595.00 | 655.00 | 595.00 | 610.00 | 610.00 | 2.52% | 560,900 |
| Aug 6, 2026 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | - | 118,700 |
| Aug 5, 2026 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 0.85% | 138,900 |
| Aug 4, 2026 | 580.00 | 610.00 | 575.00 | 590.00 | 590.00 | 1.72% | 94,900 |
| Aug 3, 2026 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | - | 132,700 |
| Jul 31, 2026 | 585.00 | 600.00 | 580.00 | 580.00 | 580.00 | -0.85% | 117,700 |
| Jul 30, 2026 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 38,300 |
| Jul 29, 2026 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | -1.68% | 53,900 |
| Jul 28, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 70,400 |
| Jul 27, 2026 | 640.00 | 640.00 | 595.00 | 600.00 | 600.00 | -2.44% | 214,700 |
| Jul 24, 2026 | 660.00 | 665.00 | 605.00 | 615.00 | 615.00 | -5.38% | 286,900 |
| Jul 23, 2026 | 645.00 | 670.00 | 630.00 | 650.00 | 650.00 | 0.78% | 260,400 |
| 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 |