Sumber Mas Konstruksi Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	81.000	84.000	78.000	84.000	83.143	21,271,300
2023-10-31	81.000	82.000	78.000	81.000	80.174	19,715,600
2023-10-30	81.000	82.000	76.000	80.000	79.184	13,136,700
2023-10-27	78.000	81.000	77.000	80.000	79.184	16,139,300
2023-10-26	82.000	88.000	77.000	78.000	77.204	37,485,800
2023-10-25	82.000	84.000	79.000	81.000	80.174	10,343,300
2023-10-24	89.000	89.000	81.000	81.000	80.174	25,147,000
2023-10-23	90.000	93.000	84.000	87.000	86.112	16,685,900
2023-10-20	92.000	93.000	83.000	90.000	89.082	7,759,400
2023-10-19	100.00	100.00	92.000	92.000	91.061	8,812,600
2023-10-18	102.00	102.00	97.000	99.000	97.990	8,303,500
2023-10-17	100.00	106.00	93.000	101.00	99.969	26,366,600
2023-10-16	107.00	109.00	97.000	100.00	98.980	19,524,300
2023-10-13	107.00	109.00	101.00	107.00	105.91	14,612,400
2023-10-12	109.00	113.00	104.00	106.00	104.92	20,899,800
2023-10-11	108.00	113.00	102.00	109.00	107.89	20,102,300
2023-10-10	95.000	110.00	94.000	108.00	106.90	30,827,600
2023-10-09	103.00	119.00	102.00	102.00	100.96	32,779,200
2023-10-06	100.00	113.00	98.000	113.00	111.85	43,758,000
2023-10-05	115.00	115.00	104.00	108.00	106.90	35,343,600
2023-10-04	127.00	139.00	115.00	115.00	113.83	62,368,100
2023-10-03	155.00	155.00	127.00	127.00	125.70	21,336,900
2023-10-02	129.00	141.00	129.00	141.00	139.56	11,631,700
2023-09-29	122.00	129.00	122.00	129.00	127.68	5,173,000
2023-09-27	112.00	118.00	111.00	118.00	116.80	18,637,600
2023-09-26	101.00	108.00	100.00	108.00	106.90	27,662,200
2023-09-25	91.000	99.000	90.000	99.000	97.990	40,856,500
2023-09-22	83.000	90.000	79.000	90.000	89.082	43,873,600
2023-09-21	77.000	84.000	75.000	82.000	81.163	25,061,600
2023-09-20	68.000	81.000	68.000	77.000	76.214	35,455,300
2023-09-19	76.000	79.000	70.000	75.000	74.235	28,427,700
2023-09-18	69.000	72.000	66.000	72.000	71.265	33,533,400
2023-09-15	57.000	66.000	54.000	66.000	65.327	86,857,100
2023-09-14	64.000	64.000	58.000	60.000	59.388	23,531,900
2023-09-13	69.000	69.000	63.000	64.000	63.347	16,109,600
2023-09-12	71.000	75.000	67.000	69.000	68.296	9,955,900
2023-09-11	78.000	78.000	71.000	71.000	70.276	13,244,100
2023-09-08	79.000	79.000	76.000	78.000	77.204	2,383,400
2023-09-07	81.000	81.000	78.000	79.000	78.194	2,322,900
2023-09-06	80.000	81.000	78.000	81.000	80.174	6,239,400
2023-09-05	84.000	84.000	80.000	80.000	79.184	3,469,800
2023-09-04	83.000	85.000	81.000	84.000	83.143	3,974,500
2023-09-01	80.000	88.000	79.000	82.000	81.163	6,688,400
2023-08-31	89.000	89.000	81.000	81.000	80.174	4,361,900
2023-08-30	90.000	91.000	87.000	89.000	88.092	2,090,700
2023-08-29	92.000	92.000	88.000	89.000	88.092	1,553,500
2023-08-28	97.000	97.000	90.000	91.000	90.071	3,044,200
2023-08-25	100.00	104.00	94.000	94.000	93.041	3,862,800
2023-08-24	105.00	108.00	100.00	100.00	98.980	3,847,400
2023-08-23	106.00	109.00	104.00	108.00	106.90	1,419,500
2023-08-22	109.00	109.00	104.00	106.00	104.92	1,658,100
2023-08-21	113.00	115.00	105.00	110.00	108.88	1,953,100
2023-08-18	114.00	117.00	110.00	113.00	111.85	1,243,200
2023-08-16	110.00	114.00	109.00	114.00	112.84	1,081,600
2023-08-15	110.00	113.00	106.00	111.00	109.87	1,243,600
2023-08-14	106.00	111.00	105.00	110.00	108.88	1,147,800
2023-08-11	107.00	107.00	103.00	106.00	104.92	1,148,300
2023-08-10	106.00	108.00	102.00	107.00	105.91	1,500,700
2023-08-09	98.000	107.00	98.000	107.00	105.91	1,977,000
2023-08-08	108.00	108.00	99.000	105.00	103.93	3,199,000

← NewerPage 13 of 19 · 1,121 trading daysOlder →

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.