Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 47.000 | 48.000 | 46.000 | 47.000 | 46.520 | 1,915,000 |
| 2024-05-07 | 48.000 | 49.000 | 47.000 | 47.000 | 46.520 | 589,100 |
| 2024-05-06 | 47.000 | 48.000 | 47.000 | 48.000 | 47.510 | 212,500 |
| 2024-05-03 | 48.000 | 49.000 | 48.000 | 48.000 | 47.510 | 368,000 |
| 2024-05-02 | 48.000 | 48.000 | 47.000 | 48.000 | 47.510 | 582,600 |
| 2024-04-30 | 47.000 | 49.000 | 47.000 | 48.000 | 47.510 | 143,500 |
| 2024-04-29 | 49.000 | 49.000 | 46.000 | 48.000 | 47.510 | 1,134,800 |
| 2024-04-26 | 48.000 | 49.000 | 48.000 | 49.000 | 48.500 | 368,000 |
| 2024-04-25 | 49.000 | 49.000 | 48.000 | 48.000 | 47.510 | 352,600 |
| 2024-04-24 | 48.000 | 49.000 | 47.000 | 49.000 | 48.500 | 144,400 |
| 2024-04-23 | 48.000 | 49.000 | 47.000 | 48.000 | 47.510 | 36,400 |
| 2024-04-22 | 49.000 | 49.000 | 47.000 | 49.000 | 48.500 | 716,200 |
| 2024-04-19 | 49.000 | 49.000 | 48.000 | 49.000 | 48.500 | 1,057,500 |
| 2024-04-18 | 50.000 | 50.000 | 48.000 | 50.000 | 49.490 | 949,600 |
| 2024-04-17 | 47.000 | 50.000 | 47.000 | 50.000 | 49.490 | 1,237,000 |
| 2024-04-16 | 49.000 | 49.000 | 47.000 | 48.000 | 47.510 | 1,349,300 |
| 2024-04-05 | 48.000 | 49.000 | 48.000 | 49.000 | 48.500 | 586,300 |
| 2024-04-04 | 48.000 | 50.000 | 48.000 | 49.000 | 48.500 | 763,100 |
| 2024-04-03 | 49.000 | 50.000 | 48.000 | 49.000 | 48.500 | 397,400 |
| 2024-04-02 | 50.000 | 50.000 | 48.000 | 49.000 | 48.500 | 1,841,900 |
| 2024-04-01 | 49.000 | 50.000 | 48.000 | 50.000 | 49.490 | 1,276,700 |
| 2024-03-28 | 49.000 | 50.000 | 49.000 | 50.000 | 49.490 | 602,000 |
| 2024-03-27 | 49.000 | 51.000 | 49.000 | 49.000 | 48.500 | 2,192,800 |
| 2024-03-26 | 51.000 | 51.000 | 51.000 | 51.000 | 50.480 | 0 |
| 2024-03-25 | 51.000 | 51.000 | 51.000 | 51.000 | 50.480 | 0 |
| 2024-03-22 | 50.000 | 51.000 | 48.000 | 51.000 | 50.480 | 2,350,600 |
| 2024-03-21 | 51.000 | 51.000 | 49.000 | 50.000 | 49.490 | 634,800 |
| 2024-03-20 | 50.000 | 51.000 | 49.000 | 51.000 | 50.480 | 772,700 |
| 2024-03-19 | 50.000 | 51.000 | 49.000 | 50.000 | 49.490 | 433,300 |
| 2024-03-18 | 51.000 | 51.000 | 49.000 | 49.000 | 48.500 | 538,300 |
| 2024-03-15 | 51.000 | 51.000 | 49.000 | 51.000 | 50.480 | 1,109,000 |
| 2024-03-14 | 51.000 | 51.000 | 50.000 | 51.000 | 50.480 | 574,500 |
| 2024-03-13 | 50.000 | 51.000 | 49.000 | 51.000 | 50.480 | 806,900 |
| 2024-03-08 | 50.000 | 51.000 | 50.000 | 50.000 | 49.490 | 192,500 |
| 2024-03-07 | 51.000 | 52.000 | 50.000 | 51.000 | 50.480 | 304,700 |
| 2024-03-06 | 50.000 | 51.000 | 49.000 | 51.000 | 50.480 | 223,500 |
| 2024-03-05 | 50.000 | 51.000 | 49.000 | 50.000 | 49.490 | 374,900 |
| 2024-03-04 | 50.000 | 51.000 | 48.000 | 50.000 | 49.490 | 6,406,500 |
| 2024-03-01 | 50.000 | 52.000 | 49.000 | 50.000 | 49.490 | 1,343,600 |
| 2024-02-29 | 51.000 | 51.000 | 49.000 | 50.000 | 49.490 | 858,600 |
| 2024-02-28 | 49.000 | 51.000 | 49.000 | 50.000 | 49.490 | 1,801,500 |
| 2024-02-27 | 51.000 | 52.000 | 49.000 | 51.000 | 50.480 | 2,784,000 |
| 2024-02-26 | 52.000 | 52.000 | 51.000 | 51.000 | 50.480 | 1,426,800 |
| 2024-02-23 | 53.000 | 53.000 | 51.000 | 52.000 | 51.469 | 1,022,300 |
| 2024-02-22 | 53.000 | 53.000 | 51.000 | 53.000 | 52.459 | 821,100 |
| 2024-02-21 | 53.000 | 54.000 | 51.000 | 53.000 | 52.459 | 711,500 |
| 2024-02-20 | 53.000 | 54.000 | 52.000 | 52.000 | 51.469 | 858,400 |
| 2024-02-19 | 54.000 | 58.000 | 52.000 | 53.000 | 52.459 | 1,067,100 |
| 2024-02-16 | 54.000 | 58.000 | 54.000 | 54.000 | 53.449 | 3,214,800 |
| 2024-02-15 | 49.000 | 53.000 | 49.000 | 53.000 | 52.459 | 2,047,300 |
| 2024-02-13 | 50.000 | 50.000 | 49.000 | 49.000 | 48.500 | 948,200 |
| 2024-02-12 | 52.000 | 52.000 | 49.000 | 49.000 | 48.500 | 2,975,600 |
| 2024-02-07 | 53.000 | 53.000 | 51.000 | 51.000 | 50.480 | 1,772,600 |
| 2024-02-06 | 52.000 | 53.000 | 52.000 | 53.000 | 52.459 | 399,900 |
| 2024-02-05 | 53.000 | 53.000 | 52.000 | 53.000 | 52.459 | 643,800 |
| 2024-02-02 | 52.000 | 53.000 | 52.000 | 53.000 | 52.459 | 1,222,300 |
| 2024-02-01 | 53.000 | 54.000 | 52.000 | 53.000 | 52.459 | 1,019,300 |
| 2024-01-31 | 48.000 | 53.000 | 48.000 | 53.000 | 52.459 | 249,500 |
| 2024-01-30 | 52.000 | 54.000 | 52.000 | 53.000 | 52.459 | 2,080,300 |
| 2024-01-29 | 53.000 | 54.000 | 52.000 | 53.000 | 52.459 | 1,094,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.5000 IDR |
| 2023-06-26 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.