Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 208.00 | 208.00 | 192.00 | 202.00 | 198.35 | 4,080,400 |
| 2022-08-09 | 228.00 | 228.00 | 194.00 | 198.00 | 194.42 | 1,954,700 |
| 2022-08-08 | 210.00 | 216.00 | 200.00 | 208.00 | 204.24 | 10,612,600 |
| 2022-08-05 | 208.00 | 214.00 | 198.00 | 210.00 | 206.21 | 10,442,600 |
| 2022-08-04 | 206.00 | 210.00 | 198.00 | 208.00 | 204.24 | 6,387,900 |
| 2022-08-03 | 198.00 | 208.00 | 185.00 | 206.00 | 202.28 | 11,197,400 |
| 2022-08-02 | 188.00 | 204.00 | 181.00 | 198.00 | 194.42 | 11,265,900 |
| 2022-08-01 | 172.00 | 188.00 | 169.00 | 188.00 | 184.60 | 10,806,500 |
| 2022-07-29 | 170.00 | 187.00 | 164.00 | 171.00 | 167.91 | 8,760,400 |
| 2022-07-28 | 168.00 | 178.00 | 165.00 | 170.00 | 166.93 | 2,181,600 |
| 2022-07-27 | 171.00 | 171.00 | 159.00 | 168.00 | 164.97 | 6,255,300 |
| 2022-07-26 | 153.00 | 166.00 | 145.00 | 166.00 | 163.00 | 9,074,300 |
| 2022-07-25 | 135.00 | 155.00 | 135.00 | 151.00 | 148.27 | 13,044,300 |
| 2022-07-22 | 140.00 | 148.00 | 129.00 | 144.00 | 141.40 | 13,544,000 |
| 2022-07-21 | 132.00 | 138.00 | 125.00 | 137.00 | 134.53 | 11,352,800 |
| 2022-07-20 | 126.00 | 134.00 | 120.00 | 132.00 | 129.62 | 7,633,100 |
| 2022-07-19 | 144.00 | 149.00 | 130.00 | 131.00 | 128.63 | 5,876,400 |
| 2022-07-18 | 160.00 | 160.00 | 144.00 | 144.00 | 141.40 | 5,604,200 |
| 2022-07-15 | 176.00 | 178.00 | 160.00 | 160.00 | 157.11 | 6,435,900 |
| 2022-07-14 | 173.00 | 179.00 | 164.00 | 177.00 | 173.80 | 6,212,700 |
| 2022-07-13 | 188.00 | 190.00 | 172.00 | 173.00 | 169.88 | 2,048,400 |
| 2022-07-12 | 192.00 | 194.00 | 185.00 | 188.00 | 184.60 | 2,135,500 |
| 2022-07-11 | 193.00 | 199.00 | 182.00 | 192.00 | 188.53 | 15,136,300 |
| 2022-07-08 | 199.00 | 214.00 | 192.00 | 193.00 | 189.51 | 22,872,500 |
| 2022-07-07 | 197.00 | 216.00 | 192.00 | 199.00 | 195.41 | 17,873,500 |
| 2022-07-06 | 202.00 | 202.00 | 188.00 | 197.00 | 193.44 | 4,642,400 |
| 2022-07-05 | 197.00 | 212.00 | 195.00 | 202.00 | 198.35 | 7,833,400 |
| 2022-07-04 | 218.00 | 220.00 | 198.00 | 198.00 | 194.42 | 7,704,100 |
| 2022-07-01 | 226.00 | 228.00 | 212.00 | 220.00 | 216.03 | 5,722,200 |
| 2022-06-30 | 218.00 | 232.00 | 214.00 | 222.00 | 217.99 | 4,704,100 |
| 2022-06-29 | 224.00 | 224.00 | 198.00 | 220.00 | 216.03 | 8,663,800 |
| 2022-06-28 | 210.00 | 218.00 | 204.00 | 218.00 | 214.06 | 8,152,100 |
| 2022-06-27 | 202.00 | 214.00 | 193.00 | 208.00 | 204.24 | 7,101,800 |
| 2022-06-24 | 195.00 | 208.00 | 193.00 | 202.00 | 198.35 | 3,725,200 |
| 2022-06-23 | 194.00 | 197.00 | 188.00 | 196.00 | 192.46 | 846,200 |
| 2022-06-22 | 198.00 | 199.00 | 187.00 | 197.00 | 193.44 | 4,272,800 |
| 2022-06-21 | 208.00 | 208.00 | 191.00 | 198.00 | 194.42 | 446,500 |
| 2022-06-20 | 196.00 | 210.00 | 190.00 | 202.00 | 198.35 | 4,582,300 |
| 2022-06-17 | 216.00 | 220.00 | 199.00 | 202.00 | 198.35 | 1,474,500 |
| 2022-06-16 | 230.00 | 230.00 | 216.00 | 218.00 | 214.06 | 1,119,800 |
| 2022-06-15 | 230.00 | 230.00 | 216.00 | 226.00 | 221.92 | 1,191,000 |
| 2022-06-14 | 226.00 | 228.00 | 218.00 | 226.00 | 221.92 | 2,006,300 |
| 2022-06-13 | 230.00 | 234.00 | 218.00 | 228.00 | 223.88 | 1,660,100 |
| 2022-06-10 | 224.00 | 232.00 | 220.00 | 230.00 | 225.85 | 2,884,800 |
| 2022-06-09 | 218.00 | 230.00 | 216.00 | 224.00 | 219.95 | 1,953,300 |
| 2022-06-08 | 230.00 | 230.00 | 210.00 | 218.00 | 214.06 | 2,342,800 |
| 2022-06-07 | 228.00 | 234.00 | 220.00 | 226.00 | 221.92 | 3,741,800 |
| 2022-06-06 | 232.00 | 236.00 | 224.00 | 230.00 | 225.85 | 1,191,500 |
| 2022-06-03 | 230.00 | 242.00 | 228.00 | 232.00 | 227.81 | 556,100 |
| 2022-06-02 | 236.00 | 240.00 | 230.00 | 230.00 | 225.85 | 2,921,000 |
| 2022-05-31 | 240.00 | 252.00 | 230.00 | 236.00 | 231.74 | 2,926,200 |
| 2022-05-30 | 230.00 | 242.00 | 228.00 | 236.00 | 231.74 | 3,267,200 |
| 2022-05-27 | 228.00 | 240.00 | 226.00 | 230.00 | 225.85 | 4,358,500 |
| 2022-05-25 | 236.00 | 236.00 | 220.00 | 228.00 | 223.88 | 12,696,400 |
| 2022-05-24 | 234.00 | 242.00 | 222.00 | 228.00 | 223.88 | 228,000 |
| 2022-05-23 | 234.00 | 236.00 | 222.00 | 226.00 | 221.92 | 475,900 |
| 2022-05-20 | 236.00 | 236.00 | 230.00 | 234.00 | 229.77 | 152,100 |
| 2022-05-19 | 244.00 | 244.00 | 228.00 | 234.00 | 229.77 | 207,900 |
| 2022-05-18 | 240.00 | 240.00 | 228.00 | 234.00 | 229.77 | 583,600 |
| 2022-05-17 | 250.00 | 250.00 | 230.00 | 236.00 | 231.74 | 499,300 |
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.