PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia · Delayed Price · Currency is IDR 760.00
-115.00 (-13.14%)
May 22, 2026, 4:07 PM WIB
IDX:SOTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1,050.00 | 1,050.00 | 995.00 | 1,015.00 | 1,015.00 | -1.46% | 637,000 |
| May 4, 2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.96% | 418,900 |
| Apr 30, 2026 | 1,050.00 | 1,060.00 | 975.00 | 1,040.00 | 1,040.00 | -1.42% | 721,000 |
| Apr 29, 2026 | 1,035.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,055.00 | 5.50% | 1,054,000 |
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | -2.91% | 626,900 |
| Apr 27, 2026 | 1,030.00 | 1,065.00 | 1,005.00 | 1,030.00 | 1,030.00 | - | 952,300 |
| Apr 24, 2026 | 1,000.00 | 1,235.00 | 970.00 | 1,030.00 | 1,030.00 | 3.00% | 4,926,200 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,000.00 | 1,000.00 | 1,000.00 | -13.04% | 1,718,000 |
| Apr 22, 2026 | 1,170.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | -1.29% | 1,268,000 |
| Apr 21, 2026 | 1,140.00 | 1,245.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2.64% | 2,843,800 |
| Apr 20, 2026 | 1,255.00 | 1,255.00 | 1,070.00 | 1,135.00 | 1,135.00 | -9.56% | 4,659,000 |
| Apr 17, 2026 | 1,340.00 | 1,500.00 | 1,215.00 | 1,255.00 | 1,255.00 | 3.29% | 15,323,500 |
| Apr 16, 2026 | 1,000.00 | 1,215.00 | 970.00 | 1,215.00 | 1,215.00 | 24.62% | 7,982,000 |
| Apr 15, 2026 | 1,005.00 | 1,010.00 | 965.00 | 975.00 | 975.00 | -2.50% | 1,762,200 |
| Apr 14, 2026 | 1,040.00 | 1,040.00 | 975.00 | 1,000.00 | 1,000.00 | 0.50% | 1,620,700 |
| Apr 13, 2026 | 995.00 | 1,050.00 | 930.00 | 995.00 | 995.00 | - | 2,289,400 |
| Apr 10, 2026 | 1,020.00 | 1,025.00 | 930.00 | 995.00 | 995.00 | -2.93% | 2,189,800 |
| Apr 9, 2026 | 1,000.00 | 1,160.00 | 995.00 | 1,025.00 | 1,025.00 | 7.33% | 9,875,700 |
| Apr 8, 2026 | 800.00 | 955.00 | 770.00 | 955.00 | 955.00 | 24.84% | 6,052,600 |
| Apr 7, 2026 | 780.00 | 890.00 | 720.00 | 765.00 | 765.00 | -6.71% | 2,786,100 |
| Apr 6, 2026 | 820.00 | 910.00 | 820.00 | 820.00 | 820.00 | -14.58% | 6,524,000 |
| Apr 2, 2026 | 1,015.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | -5.42% | 1,050,000 |
| Apr 1, 2026 | 1,030.00 | 1,080.00 | 990.00 | 1,015.00 | 1,015.00 | -1.46% | 893,000 |
| Mar 31, 2026 | 1,125.00 | 1,130.00 | 950.00 | 1,030.00 | 1,030.00 | -6.79% | 1,407,800 |
| Mar 30, 2026 | 1,115.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | -0.45% | 2,800,300 |
| Mar 27, 2026 | 1,090.00 | 1,350.00 | 1,000.00 | 1,110.00 | 1,110.00 | 1.83% | 10,381,500 |
| Mar 26, 2026 | 1,010.00 | 1,090.00 | 875.00 | 1,090.00 | 1,090.00 | 24.57% | 9,039,500 |
| Mar 25, 2026 | 700.00 | 875.00 | 655.00 | 875.00 | 875.00 | 25.00% | 2,061,600 |
| Mar 17, 2026 | 695.00 | 800.00 | 670.00 | 700.00 | 700.00 | 2.19% | 1,371,800 |
| Mar 16, 2026 | 740.00 | 760.00 | 685.00 | 685.00 | 685.00 | -9.87% | 1,406,900 |
| Mar 13, 2026 | 755.00 | 830.00 | 735.00 | 760.00 | 760.00 | -5.59% | 847,900 |
| Mar 12, 2026 | 910.00 | 935.00 | 790.00 | 805.00 | 805.00 | -11.54% | 1,751,000 |
| Mar 11, 2026 | 950.00 | 1,040.00 | 910.00 | 910.00 | 910.00 | - | 2,427,700 |
| Mar 10, 2026 | 1,045.00 | 1,150.00 | 890.00 | 910.00 | 910.00 | -12.92% | 3,186,100 |
| Mar 9, 2026 | 1,205.00 | 1,205.00 | 1,045.00 | 1,045.00 | 1,045.00 | -14.69% | 2,673,700 |
| Mar 6, 2026 | 1,425.00 | 1,425.00 | 1,215.00 | 1,225.00 | 1,225.00 | -14.04% | 4,697,200 |
| Mar 5, 2026 | 1,425.00 | 1,425.00 | 1,160.00 | 1,425.00 | 1,425.00 | 25.00% | 25,181,000 |
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 24.59% | 1,836,500 |
| Mar 3, 2026 | 915.00 | 1,050.00 | 915.00 | 915.00 | 915.00 | -14.88% | 3,969,600 |