Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 985.00 | 990.00 | 975.00 | 990.00 | 972.12 | 47,927,500 |
| 2023-05-03 | 980.00 | 985.00 | 960.00 | 985.00 | 967.21 | 36,422,400 |
| 2023-05-02 | 965.00 | 975.00 | 955.00 | 975.00 | 957.39 | 50,028,300 |
| 2023-04-28 | 980.00 | 985.00 | 965.00 | 965.00 | 947.57 | 38,457,600 |
| 2023-04-27 | 985.00 | 990.00 | 970.00 | 980.00 | 962.30 | 60,152,600 |
| 2023-04-26 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 967.21 | 24,139,800 |
| 2023-04-18 | 975.00 | 1,015.00 | 965.00 | 1,010.00 | 991.76 | 35,393,400 |
| 2023-04-17 | 950.00 | 975.00 | 930.00 | 975.00 | 957.39 | 160,584,000 |
| 2023-04-14 | 940.00 | 955.00 | 930.00 | 945.00 | 927.93 | 32,939,600 |
| 2023-04-13 | 925.00 | 940.00 | 915.00 | 940.00 | 923.02 | 34,377,600 |
| 2023-04-12 | 920.00 | 925.00 | 910.00 | 925.00 | 908.29 | 35,732,500 |
| 2023-04-11 | 920.00 | 925.00 | 910.00 | 920.00 | 903.39 | 32,972,200 |
| 2023-04-10 | 925.00 | 930.00 | 915.00 | 920.00 | 903.39 | 24,282,000 |
| 2023-04-06 | 935.00 | 940.00 | 925.00 | 925.00 | 908.29 | 55,269,100 |
| 2023-04-05 | 955.00 | 955.00 | 935.00 | 935.00 | 918.11 | 41,666,500 |
| 2023-04-04 | 925.00 | 950.00 | 910.00 | 950.00 | 932.84 | 75,968,700 |
| 2023-04-03 | 900.00 | 920.00 | 885.00 | 920.00 | 903.39 | 47,926,300 |
| 2023-03-31 | 885.00 | 895.00 | 880.00 | 895.00 | 878.84 | 37,290,900 |
| 2023-03-30 | 870.00 | 885.00 | 865.00 | 885.00 | 869.02 | 44,068,500 |
| 2023-03-29 | 870.00 | 870.00 | 860.00 | 870.00 | 854.29 | 39,927,600 |
| 2023-03-28 | 855.00 | 865.00 | 855.00 | 865.00 | 849.38 | 35,696,300 |
| 2023-03-27 | 855.00 | 860.00 | 850.00 | 860.00 | 844.47 | 33,023,500 |
| 2023-03-24 | 875.00 | 875.00 | 850.00 | 855.00 | 839.56 | 46,825,900 |
| 2023-03-21 | 870.00 | 890.00 | 860.00 | 870.00 | 854.29 | 47,422,800 |
| 2023-03-20 | 905.00 | 905.00 | 870.00 | 880.00 | 864.11 | 42,733,600 |
| 2023-03-17 | 905.00 | 905.00 | 875.00 | 890.00 | 873.93 | 45,699,300 |
| 2023-03-16 | 870.00 | 900.00 | 860.00 | 900.00 | 883.75 | 57,785,300 |
| 2023-03-15 | 870.00 | 885.00 | 855.00 | 870.00 | 854.29 | 41,266,800 |
| 2023-03-14 | 860.00 | 865.00 | 840.00 | 865.00 | 849.38 | 49,443,200 |
| 2023-03-13 | 850.00 | 860.00 | 835.00 | 855.00 | 839.56 | 47,200,800 |
| 2023-03-10 | 840.00 | 850.00 | 830.00 | 850.00 | 834.65 | 46,149,100 |
| 2023-03-09 | 825.00 | 845.00 | 820.00 | 840.00 | 824.83 | 39,207,400 |
| 2023-03-08 | 830.00 | 835.00 | 810.00 | 825.00 | 810.10 | 20,479,100 |
| 2023-03-07 | 830.00 | 835.00 | 815.00 | 825.00 | 810.10 | 35,500,600 |
| 2023-03-06 | 850.00 | 855.00 | 815.00 | 830.00 | 815.01 | 38,891,600 |
| 2023-03-03 | 835.00 | 890.00 | 805.00 | 850.00 | 834.65 | 26,383,300 |
| 2023-03-02 | 860.00 | 860.00 | 790.00 | 835.00 | 819.92 | 29,162,400 |
| 2023-03-01 | 860.00 | 905.00 | 835.00 | 835.00 | 819.92 | 37,177,600 |
| 2023-02-28 | 790.00 | 860.00 | 760.00 | 860.00 | 844.47 | 31,403,600 |
| 2023-02-27 | 725.00 | 795.00 | 705.00 | 790.00 | 775.73 | 32,491,800 |
| 2023-02-24 | 725.00 | 745.00 | 705.00 | 725.00 | 711.91 | 16,181,200 |
| 2023-02-23 | 760.00 | 760.00 | 705.00 | 735.00 | 721.73 | 15,681,100 |
| 2023-02-22 | 810.00 | 810.00 | 750.00 | 755.00 | 741.37 | 13,787,100 |
| 2023-02-21 | 730.00 | 785.00 | 720.00 | 785.00 | 770.82 | 25,560,500 |
| 2023-02-20 | 650.00 | 715.00 | 650.00 | 715.00 | 702.09 | 24,225,300 |
| 2023-02-17 | 655.00 | 665.00 | 630.00 | 650.00 | 638.26 | 20,648,100 |
| 2023-02-16 | 630.00 | 655.00 | 620.00 | 655.00 | 643.17 | 16,244,600 |
| 2023-02-15 | 585.00 | 645.00 | 540.00 | 625.00 | 613.71 | 11,663,000 |
| 2023-02-14 | 600.00 | 600.00 | 590.00 | 595.00 | 584.25 | 679,600 |
| 2023-02-13 | 600.00 | 600.00 | 590.00 | 600.00 | 589.16 | 251,300 |
| 2023-02-10 | 600.00 | 600.00 | 590.00 | 600.00 | 589.16 | 119,000 |
| 2023-02-09 | 600.00 | 605.00 | 585.00 | 600.00 | 589.16 | 900,100 |
| 2023-02-08 | 610.00 | 615.00 | 585.00 | 600.00 | 589.16 | 297,000 |
| 2023-02-07 | 610.00 | 620.00 | 590.00 | 610.00 | 598.98 | 297,900 |
| 2023-02-06 | 640.00 | 645.00 | 600.00 | 610.00 | 598.98 | 2,827,800 |
| 2023-02-03 | 625.00 | 645.00 | 605.00 | 645.00 | 633.35 | 2,570,500 |
| 2023-02-02 | 570.00 | 645.00 | 565.00 | 645.00 | 633.35 | 7,628,300 |
| 2023-02-01 | 635.00 | 635.00 | 590.00 | 590.00 | 579.34 | 5,087,200 |
| 2023-01-31 | 620.00 | 630.00 | 590.00 | 630.00 | 618.62 | 3,837,800 |
| 2023-01-30 | 620.00 | 620.00 | 600.00 | 600.00 | 589.16 | 107,900 |
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.