Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 53.000 | 54.000 | 52.000 | 54.000 | 53.449 | 810,400 |
| 2024-01-25 | 53.000 | 54.000 | 53.000 | 53.000 | 52.459 | 605,200 |
| 2024-01-24 | 53.000 | 55.000 | 52.000 | 53.000 | 52.459 | 901,600 |
| 2024-01-23 | 54.000 | 54.000 | 53.000 | 54.000 | 53.449 | 4,925,200 |
| 2024-01-22 | 55.000 | 55.000 | 53.000 | 54.000 | 53.449 | 995,500 |
| 2024-01-19 | 53.000 | 56.000 | 52.000 | 55.000 | 54.439 | 5,237,900 |
| 2024-01-18 | 54.000 | 55.000 | 53.000 | 53.000 | 52.459 | 978,500 |
| 2024-01-17 | 54.000 | 54.000 | 53.000 | 54.000 | 53.449 | 1,179,000 |
| 2024-01-16 | 54.000 | 55.000 | 53.000 | 54.000 | 53.449 | 1,282,200 |
| 2024-01-15 | 54.000 | 54.000 | 54.000 | 54.000 | 53.449 | 0 |
| 2024-01-12 | 55.000 | 55.000 | 53.000 | 54.000 | 53.449 | 1,196,800 |
| 2024-01-11 | 54.000 | 55.000 | 53.000 | 55.000 | 54.439 | 3,874,600 |
| 2024-01-10 | 54.000 | 55.000 | 53.000 | 54.000 | 53.449 | 1,685,400 |
| 2024-01-09 | 55.000 | 55.000 | 53.000 | 54.000 | 53.449 | 1,295,400 |
| 2024-01-08 | 55.000 | 55.000 | 53.000 | 55.000 | 54.439 | 2,804,800 |
| 2024-01-05 | 55.000 | 56.000 | 54.000 | 55.000 | 54.439 | 1,481,200 |
| 2024-01-04 | 54.000 | 56.000 | 54.000 | 55.000 | 54.439 | 1,009,800 |
| 2024-01-03 | 50.000 | 56.000 | 50.000 | 55.000 | 54.439 | 1,918,600 |
| 2024-01-02 | 53.000 | 54.000 | 52.000 | 54.000 | 53.449 | 1,559,000 |
| 2023-12-29 | 54.000 | 54.000 | 51.000 | 53.000 | 52.459 | 3,620,200 |
| 2023-12-28 | 55.000 | 55.000 | 52.000 | 54.000 | 53.449 | 2,727,700 |
| 2023-12-27 | 57.000 | 57.000 | 51.000 | 55.000 | 54.439 | 3,185,000 |
| 2023-12-22 | 54.000 | 54.000 | 52.000 | 52.000 | 51.469 | 2,857,700 |
| 2023-12-21 | 50.000 | 55.000 | 50.000 | 54.000 | 53.449 | 1,559,600 |
| 2023-12-20 | 51.000 | 55.000 | 51.000 | 54.000 | 53.449 | 5,502,600 |
| 2023-12-19 | 52.000 | 56.000 | 52.000 | 55.000 | 54.439 | 2,724,800 |
| 2023-12-18 | 52.000 | 57.000 | 52.000 | 55.000 | 54.439 | 901,100 |
| 2023-12-15 | 57.000 | 58.000 | 56.000 | 57.000 | 56.418 | 1,383,800 |
| 2023-12-14 | 56.000 | 60.000 | 53.000 | 57.000 | 56.418 | 5,673,500 |
| 2023-12-13 | 55.000 | 60.000 | 54.000 | 56.000 | 55.429 | 3,825,300 |
| 2023-12-12 | 54.000 | 56.000 | 53.000 | 55.000 | 54.439 | 1,998,500 |
| 2023-12-11 | 58.000 | 58.000 | 53.000 | 54.000 | 53.449 | 5,630,300 |
| 2023-12-08 | 57.000 | 60.000 | 55.000 | 57.000 | 56.418 | 3,951,800 |
| 2023-12-07 | 59.000 | 62.000 | 56.000 | 57.000 | 56.418 | 6,851,200 |
| 2023-12-06 | 63.000 | 63.000 | 57.000 | 59.000 | 58.398 | 9,537,700 |
| 2023-12-05 | 70.000 | 74.000 | 63.000 | 63.000 | 62.357 | 23,544,900 |
| 2023-12-04 | 69.000 | 69.000 | 64.000 | 69.000 | 68.296 | 15,713,100 |
| 2023-12-01 | 63.000 | 63.000 | 58.000 | 63.000 | 62.357 | 20,549,200 |
| 2023-11-30 | 54.000 | 58.000 | 53.000 | 58.000 | 57.408 | 8,207,700 |
| 2023-11-29 | 49.000 | 57.000 | 49.000 | 53.000 | 52.459 | 64,915,900 |
| 2023-11-28 | 54.000 | 54.000 | 54.000 | 54.000 | 53.449 | 12,221,800 |
| 2023-11-27 | 59.000 | 59.000 | 59.000 | 59.000 | 58.398 | 5,376,000 |
| 2023-11-24 | 72.000 | 73.000 | 65.000 | 65.000 | 64.337 | 14,377,500 |
| 2023-11-23 | 80.000 | 82.000 | 72.000 | 72.000 | 71.265 | 17,874,200 |
| 2023-11-22 | 81.000 | 82.000 | 77.000 | 80.000 | 79.184 | 14,806,100 |
| 2023-11-21 | 85.000 | 85.000 | 77.000 | 81.000 | 80.174 | 25,742,700 |
| 2023-11-20 | 94.000 | 94.000 | 85.000 | 85.000 | 84.133 | 20,500,800 |
| 2023-11-17 | 93.000 | 95.000 | 87.000 | 94.000 | 93.041 | 24,054,500 |
| 2023-11-16 | 96.000 | 98.000 | 92.000 | 93.000 | 92.051 | 22,736,500 |
| 2023-11-15 | 99.000 | 101.00 | 94.000 | 96.000 | 95.020 | 32,507,800 |
| 2023-11-14 | 98.000 | 100.00 | 95.000 | 99.000 | 97.990 | 16,848,200 |
| 2023-11-13 | 96.000 | 98.000 | 92.000 | 97.000 | 96.010 | 21,182,600 |
| 2023-11-10 | 100.00 | 100.00 | 96.000 | 96.000 | 95.020 | 23,665,500 |
| 2023-11-09 | 98.000 | 100.00 | 95.000 | 100.00 | 98.980 | 15,534,400 |
| 2023-11-08 | 91.000 | 97.000 | 88.000 | 97.000 | 96.010 | 51,655,400 |
| 2023-11-07 | 96.000 | 98.000 | 91.000 | 92.000 | 91.061 | 11,290,200 |
| 2023-11-06 | 99.000 | 100.00 | 89.000 | 96.000 | 95.020 | 14,145,300 |
| 2023-11-03 | 89.000 | 97.000 | 89.000 | 97.000 | 96.010 | 17,779,200 |
| 2023-11-02 | 84.000 | 89.000 | 82.000 | 89.000 | 88.092 | 17,792,300 |
| 2023-11-01 | 81.000 | 84.000 | 78.000 | 84.000 | 83.143 | 21,271,300 |
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.