Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 620.00 | 620.00 | 560.00 | 620.00 | 608.80 | 2,985,800 |
| 2023-01-26 | 620.00 | 625.00 | 600.00 | 620.00 | 608.80 | 225,500 |
| 2023-01-25 | 620.00 | 625.00 | 605.00 | 620.00 | 608.80 | 333,300 |
| 2023-01-24 | 620.00 | 620.00 | 595.00 | 620.00 | 608.80 | 191,100 |
| 2023-01-20 | 610.00 | 640.00 | 580.00 | 620.00 | 608.80 | 858,400 |
| 2023-01-19 | 645.00 | 650.00 | 610.00 | 610.00 | 598.98 | 397,500 |
| 2023-01-18 | 655.00 | 655.00 | 640.00 | 645.00 | 633.35 | 58,200 |
| 2023-01-17 | 650.00 | 655.00 | 645.00 | 655.00 | 643.17 | 709,500 |
| 2023-01-16 | 645.00 | 650.00 | 640.00 | 650.00 | 638.26 | 87,600 |
| 2023-01-13 | 625.00 | 645.00 | 620.00 | 645.00 | 633.35 | 339,200 |
| 2023-01-12 | 635.00 | 635.00 | 575.00 | 635.00 | 623.53 | 1,493,300 |
| 2023-01-11 | 635.00 | 640.00 | 605.00 | 635.00 | 623.53 | 310,500 |
| 2023-01-10 | 640.00 | 645.00 | 620.00 | 640.00 | 628.44 | 366,100 |
| 2023-01-09 | 630.00 | 645.00 | 630.00 | 640.00 | 628.44 | 470,000 |
| 2023-01-06 | 630.00 | 635.00 | 620.00 | 630.00 | 618.62 | 272,000 |
| 2023-01-05 | 625.00 | 630.00 | 620.00 | 630.00 | 618.62 | 166,100 |
| 2023-01-04 | 630.00 | 630.00 | 620.00 | 625.00 | 613.71 | 271,600 |
| 2023-01-03 | 630.00 | 630.00 | 620.00 | 630.00 | 618.62 | 264,900 |
| 2023-01-02 | 620.00 | 630.00 | 615.00 | 630.00 | 618.62 | 264,500 |
| 2022-12-30 | 605.00 | 620.00 | 600.00 | 620.00 | 608.80 | 531,100 |
| 2022-12-29 | 615.00 | 615.00 | 585.00 | 600.00 | 589.16 | 342,300 |
| 2022-12-28 | 600.00 | 650.00 | 590.00 | 605.00 | 594.07 | 382,600 |
| 2022-12-27 | 585.00 | 595.00 | 580.00 | 595.00 | 584.25 | 311,400 |
| 2022-12-26 | 590.00 | 590.00 | 575.00 | 585.00 | 574.44 | 69,500 |
| 2022-12-23 | 570.00 | 590.00 | 570.00 | 590.00 | 579.34 | 187,700 |
| 2022-12-22 | 580.00 | 580.00 | 555.00 | 575.00 | 564.62 | 539,500 |
| 2022-12-21 | 585.00 | 585.00 | 570.00 | 580.00 | 569.53 | 78,100 |
| 2022-12-20 | 575.00 | 590.00 | 550.00 | 585.00 | 574.44 | 369,000 |
| 2022-12-19 | 560.00 | 575.00 | 535.00 | 575.00 | 564.62 | 378,300 |
| 2022-12-16 | 555.00 | 560.00 | 555.00 | 560.00 | 549.89 | 34,600 |
| 2022-12-15 | 570.00 | 570.00 | 550.00 | 565.00 | 554.80 | 370,700 |
| 2022-12-14 | 530.00 | 575.00 | 530.00 | 570.00 | 559.71 | 584,800 |
| 2022-12-13 | 535.00 | 555.00 | 535.00 | 555.00 | 544.98 | 246,500 |
| 2022-12-12 | 535.00 | 545.00 | 525.00 | 545.00 | 535.16 | 127,300 |
| 2022-12-09 | 530.00 | 535.00 | 510.00 | 535.00 | 525.34 | 89,000 |
| 2022-12-08 | 525.00 | 540.00 | 525.00 | 530.00 | 520.43 | 124,900 |
| 2022-12-07 | 545.00 | 545.00 | 515.00 | 530.00 | 520.43 | 171,100 |
| 2022-12-06 | 555.00 | 555.00 | 525.00 | 535.00 | 525.34 | 202,300 |
| 2022-12-05 | 550.00 | 555.00 | 515.00 | 555.00 | 544.98 | 310,500 |
| 2022-12-02 | 540.00 | 590.00 | 520.00 | 550.00 | 540.07 | 254,100 |
| 2022-12-01 | 555.00 | 560.00 | 520.00 | 540.00 | 530.25 | 413,700 |
| 2022-11-30 | 540.00 | 555.00 | 520.00 | 555.00 | 544.98 | 656,500 |
| 2022-11-29 | 520.00 | 535.00 | 510.00 | 535.00 | 525.34 | 433,400 |
| 2022-11-28 | 520.00 | 520.00 | 515.00 | 520.00 | 510.61 | 85,500 |
| 2022-11-25 | 530.00 | 530.00 | 515.00 | 525.00 | 515.52 | 146,900 |
| 2022-11-24 | 515.00 | 530.00 | 505.00 | 530.00 | 520.43 | 77,300 |
| 2022-11-23 | 515.00 | 520.00 | 500.00 | 515.00 | 505.70 | 365,800 |
| 2022-11-22 | 560.00 | 560.00 | 515.00 | 515.00 | 505.70 | 425,600 |
| 2022-11-21 | 505.00 | 520.00 | 498.00 | 520.00 | 510.61 | 295,200 |
| 2022-11-18 | 500.00 | 515.00 | 498.00 | 510.00 | 500.79 | 258,500 |
| 2022-11-17 | 515.00 | 515.00 | 496.00 | 505.00 | 495.88 | 199,500 |
| 2022-11-16 | 500.00 | 515.00 | 498.00 | 510.00 | 500.79 | 67,400 |
| 2022-11-15 | 510.00 | 515.00 | 500.00 | 500.00 | 490.97 | 165,100 |
| 2022-11-14 | 498.00 | 525.00 | 490.00 | 510.00 | 500.79 | 415,600 |
| 2022-11-11 | 498.00 | 500.00 | 492.00 | 498.00 | 489.01 | 191,800 |
| 2022-11-10 | 500.00 | 520.00 | 498.00 | 500.00 | 490.97 | 220,700 |
| 2022-11-09 | 525.00 | 550.00 | 492.00 | 500.00 | 490.97 | 560,000 |
| 2022-11-08 | 535.00 | 555.00 | 515.00 | 530.00 | 520.43 | 233,400 |
| 2022-11-07 | 520.00 | 560.00 | 494.00 | 535.00 | 525.34 | 391,200 |
| 2022-11-04 | 510.00 | 520.00 | 494.00 | 520.00 | 510.61 | 723,400 |
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.