Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 515.00 | 540.00 | 498.00 | 530.00 | 520.43 | 1,027,900 |
| 2022-11-02 | 560.00 | 560.00 | 520.00 | 545.00 | 535.16 | 1,401,300 |
| 2022-11-01 | 560.00 | 575.00 | 520.00 | 560.00 | 549.89 | 5,861,900 |
| 2022-10-31 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-28 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-27 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-26 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-25 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-24 | 575.00 | 575.00 | 575.00 | 575.00 | 564.62 | 0 |
| 2022-10-21 | 550.00 | 575.00 | 550.00 | 575.00 | 564.62 | 374,700 |
| 2022-10-20 | 515.00 | 555.00 | 505.00 | 550.00 | 540.07 | 438,500 |
| 2022-10-19 | 535.00 | 570.00 | 510.00 | 515.00 | 505.70 | 859,000 |
| 2022-10-18 | 520.00 | 545.00 | 510.00 | 530.00 | 520.43 | 925,100 |
| 2022-10-17 | 498.00 | 530.00 | 498.00 | 520.00 | 510.61 | 2,821,400 |
| 2022-10-14 | 474.00 | 500.00 | 460.00 | 496.00 | 487.04 | 943,700 |
| 2022-10-13 | 466.00 | 476.00 | 440.00 | 462.00 | 453.66 | 3,473,300 |
| 2022-10-12 | 478.00 | 498.00 | 438.00 | 468.00 | 459.55 | 1,815,400 |
| 2022-10-11 | 478.00 | 478.00 | 478.00 | 478.00 | 469.37 | 0 |
| 2022-10-10 | 438.00 | 478.00 | 438.00 | 478.00 | 469.37 | 1,022,900 |
| 2022-10-07 | 410.00 | 436.00 | 410.00 | 436.00 | 428.13 | 472,800 |
| 2022-10-06 | 402.00 | 414.00 | 398.00 | 414.00 | 406.52 | 517,600 |
| 2022-10-05 | 398.00 | 402.00 | 384.00 | 402.00 | 394.74 | 2,222,700 |
| 2022-10-04 | 382.00 | 404.00 | 380.00 | 398.00 | 390.81 | 902,700 |
| 2022-10-03 | 380.00 | 394.00 | 366.00 | 380.00 | 373.14 | 3,571,500 |
| 2022-09-30 | 346.00 | 380.00 | 340.00 | 378.00 | 371.17 | 5,309,500 |
| 2022-09-29 | 320.00 | 348.00 | 320.00 | 348.00 | 341.72 | 2,266,400 |
| 2022-09-28 | 290.00 | 318.00 | 290.00 | 318.00 | 312.26 | 3,929,600 |
| 2022-09-27 | 270.00 | 290.00 | 262.00 | 290.00 | 284.76 | 5,262,400 |
| 2022-09-26 | 274.00 | 280.00 | 246.00 | 274.00 | 269.05 | 5,100,200 |
| 2022-09-23 | 240.00 | 272.00 | 236.00 | 272.00 | 267.09 | 4,367,100 |
| 2022-09-22 | 258.00 | 260.00 | 234.00 | 248.00 | 243.52 | 9,800,700 |
| 2022-09-21 | 256.00 | 260.00 | 252.00 | 258.00 | 253.34 | 627,600 |
| 2022-09-20 | 250.00 | 260.00 | 250.00 | 256.00 | 251.38 | 192,400 |
| 2022-09-19 | 242.00 | 254.00 | 236.00 | 254.00 | 249.41 | 518,200 |
| 2022-09-16 | 250.00 | 260.00 | 234.00 | 248.00 | 243.52 | 1,452,400 |
| 2022-09-15 | 256.00 | 260.00 | 236.00 | 260.00 | 255.30 | 885,000 |
| 2022-09-14 | 250.00 | 258.00 | 250.00 | 258.00 | 253.34 | 291,300 |
| 2022-09-13 | 258.00 | 258.00 | 252.00 | 258.00 | 253.34 | 1,426,700 |
| 2022-09-12 | 248.00 | 258.00 | 246.00 | 258.00 | 253.34 | 1,253,100 |
| 2022-09-09 | 246.00 | 252.00 | 242.00 | 250.00 | 245.49 | 1,359,700 |
| 2022-09-08 | 244.00 | 246.00 | 236.00 | 246.00 | 241.56 | 709,500 |
| 2022-09-07 | 240.00 | 244.00 | 232.00 | 244.00 | 239.59 | 321,300 |
| 2022-09-06 | 228.00 | 240.00 | 228.00 | 240.00 | 235.67 | 468,100 |
| 2022-09-05 | 240.00 | 240.00 | 226.00 | 238.00 | 233.70 | 139,500 |
| 2022-09-02 | 230.00 | 240.00 | 220.00 | 240.00 | 235.67 | 821,600 |
| 2022-09-01 | 230.00 | 230.00 | 216.00 | 230.00 | 225.85 | 1,862,800 |
| 2022-08-31 | 230.00 | 230.00 | 222.00 | 228.00 | 223.88 | 244,500 |
| 2022-08-30 | 220.00 | 230.00 | 214.00 | 228.00 | 223.88 | 1,504,200 |
| 2022-08-29 | 216.00 | 224.00 | 212.00 | 220.00 | 216.03 | 942,300 |
| 2022-08-26 | 212.00 | 222.00 | 208.00 | 216.00 | 212.10 | 1,358,800 |
| 2022-08-25 | 206.00 | 222.00 | 199.00 | 212.00 | 208.17 | 1,408,400 |
| 2022-08-24 | 206.00 | 210.00 | 202.00 | 206.00 | 202.28 | 556,000 |
| 2022-08-23 | 199.00 | 208.00 | 197.00 | 204.00 | 200.32 | 680,700 |
| 2022-08-22 | 202.00 | 202.00 | 193.00 | 199.00 | 195.41 | 373,200 |
| 2022-08-19 | 204.00 | 208.00 | 195.00 | 195.00 | 191.48 | 220,500 |
| 2022-08-18 | 202.00 | 210.00 | 197.00 | 206.00 | 202.28 | 41,800 |
| 2022-08-16 | 200.00 | 218.00 | 195.00 | 202.00 | 198.35 | 1,521,300 |
| 2022-08-15 | 204.00 | 204.00 | 189.00 | 200.00 | 196.39 | 2,369,800 |
| 2022-08-12 | 206.00 | 208.00 | 197.00 | 200.00 | 196.39 | 687,500 |
| 2022-08-11 | 202.00 | 210.00 | 198.00 | 206.00 | 202.28 | 3,977,700 |
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.