Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 116.00 | 116.00 | 106.00 | 106.00 | 104.92 | 2,588,000 |
| 2023-08-04 | 118.00 | 119.00 | 111.00 | 115.00 | 113.83 | 2,975,000 |
| 2023-08-03 | 119.00 | 124.00 | 117.00 | 117.00 | 115.81 | 1,925,700 |
| 2023-08-02 | 120.00 | 121.00 | 115.00 | 121.00 | 119.77 | 2,669,100 |
| 2023-08-01 | 117.00 | 121.00 | 113.00 | 121.00 | 119.77 | 2,373,800 |
| 2023-07-31 | 120.00 | 120.00 | 115.00 | 120.00 | 118.78 | 1,809,100 |
| 2023-07-28 | 112.00 | 122.00 | 112.00 | 120.00 | 118.78 | 1,919,500 |
| 2023-07-27 | 108.00 | 120.00 | 108.00 | 119.00 | 117.79 | 2,111,400 |
| 2023-07-26 | 106.00 | 122.00 | 106.00 | 116.00 | 114.82 | 2,377,200 |
| 2023-07-25 | 104.00 | 114.00 | 104.00 | 113.00 | 111.85 | 2,735,200 |
| 2023-07-24 | 106.00 | 114.00 | 105.00 | 111.00 | 109.87 | 3,245,600 |
| 2023-07-21 | 104.00 | 113.00 | 100.00 | 113.00 | 111.85 | 2,374,000 |
| 2023-07-20 | 110.00 | 118.00 | 106.00 | 111.00 | 109.87 | 3,939,500 |
| 2023-07-18 | 132.00 | 132.00 | 115.00 | 117.00 | 115.81 | 4,484,200 |
| 2023-07-17 | 126.00 | 133.00 | 114.00 | 127.00 | 125.70 | 7,089,600 |
| 2023-07-14 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-13 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-12 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-11 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-10 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-07 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-06 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-05 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-04 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-07-03 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-06-27 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-06-26 | 126.00 | 126.00 | 126.00 | 126.00 | 124.71 | 0 |
| 2023-06-23 | 126.00 | 126.00 | 126.00 | 126.00 | 123.72 | 0 |
| 2023-06-22 | 126.00 | 126.00 | 126.00 | 126.00 | 123.72 | 0 |
| 2023-06-21 | 126.00 | 126.00 | 126.00 | 126.00 | 123.72 | 0 |
| 2023-06-20 | 130.00 | 130.00 | 126.00 | 126.00 | 123.72 | 1,952,500 |
| 2023-06-19 | 155.00 | 160.00 | 140.00 | 140.00 | 137.47 | 1,736,600 |
| 2023-06-16 | 155.00 | 155.00 | 155.00 | 155.00 | 152.20 | 284,200 |
| 2023-06-15 | 172.00 | 172.00 | 172.00 | 172.00 | 168.89 | 156,000 |
| 2023-06-14 | 212.00 | 228.00 | 191.00 | 191.00 | 187.55 | 3,290,800 |
| 2023-06-13 | 212.00 | 212.00 | 212.00 | 212.00 | 208.17 | 0 |
| 2023-06-12 | 212.00 | 212.00 | 212.00 | 212.00 | 208.17 | 290,000 |
| 2023-06-09 | 234.00 | 234.00 | 234.00 | 234.00 | 229.77 | 93,800 |
| 2023-06-08 | 286.00 | 286.00 | 258.00 | 258.00 | 253.34 | 267,100 |
| 2023-06-07 | 316.00 | 316.00 | 286.00 | 286.00 | 280.84 | 246,900 |
| 2023-06-06 | 348.00 | 348.00 | 316.00 | 316.00 | 310.29 | 479,400 |
| 2023-06-05 | 380.00 | 386.00 | 348.00 | 350.00 | 343.68 | 527,900 |
| 2023-05-31 | 420.00 | 420.00 | 386.00 | 386.00 | 379.03 | 2,797,700 |
| 2023-05-30 | 474.00 | 474.00 | 428.00 | 428.00 | 420.27 | 1,373,700 |
| 2023-05-29 | 525.00 | 545.00 | 474.00 | 474.00 | 465.44 | 11,027,800 |
| 2023-05-26 | 550.00 | 555.00 | 500.00 | 525.00 | 515.52 | 6,870,500 |
| 2023-05-25 | 560.00 | 560.00 | 505.00 | 555.00 | 544.98 | 6,593,800 |
| 2023-05-24 | 575.00 | 575.00 | 520.00 | 560.00 | 549.89 | 13,062,400 |
| 2023-05-23 | 570.00 | 595.00 | 520.00 | 575.00 | 564.62 | 8,727,700 |
| 2023-05-22 | 575.00 | 670.00 | 575.00 | 575.00 | 564.62 | 7,035,200 |
| 2023-05-19 | 670.00 | 670.00 | 605.00 | 635.00 | 623.53 | 10,823,500 |
| 2023-05-17 | 670.00 | 720.00 | 650.00 | 670.00 | 657.90 | 8,936,500 |
| 2023-05-16 | 780.00 | 780.00 | 720.00 | 720.00 | 707.00 | 5,048,400 |
| 2023-05-15 | 730.00 | 800.00 | 665.00 | 795.00 | 780.64 | 5,418,300 |
| 2023-05-12 | 800.00 | 800.00 | 735.00 | 735.00 | 721.73 | 94,900 |
| 2023-05-11 | 815.00 | 905.00 | 815.00 | 815.00 | 800.28 | 10,964,900 |
| 2023-05-10 | 1,005.00 | 1,010.00 | 905.00 | 905.00 | 888.66 | 30,375,800 |
| 2023-05-09 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 986.85 | 19,218,300 |
| 2023-05-08 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 991.76 | 22,824,300 |
| 2023-05-05 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 981.94 | 32,957,800 |
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.