Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 250.00 | 250.00 | 230.00 | 236.00 | 231.74 | 499,300 |
| 2022-05-13 | 240.00 | 244.00 | 234.00 | 238.00 | 233.70 | 1,268,000 |
| 2022-05-12 | 240.00 | 242.00 | 228.00 | 240.00 | 235.67 | 5,436,300 |
| 2022-05-11 | 234.00 | 244.00 | 234.00 | 240.00 | 235.67 | 6,507,600 |
| 2022-05-10 | 226.00 | 242.00 | 226.00 | 234.00 | 229.77 | 5,725,800 |
| 2022-05-09 | 246.00 | 246.00 | 224.00 | 224.00 | 219.95 | 2,440,000 |
| 2022-04-28 | 246.00 | 250.00 | 236.00 | 246.00 | 241.56 | 11,388,100 |
| 2022-04-27 | 248.00 | 258.00 | 238.00 | 248.00 | 243.52 | 20,547,600 |
| 2022-04-26 | 240.00 | 250.00 | 238.00 | 246.00 | 241.56 | 6,918,100 |
| 2022-04-25 | 250.00 | 250.00 | 234.00 | 246.00 | 241.56 | 5,005,600 |
| 2022-04-22 | 248.00 | 252.00 | 238.00 | 250.00 | 245.49 | 10,763,900 |
| 2022-04-21 | 254.00 | 254.00 | 238.00 | 248.00 | 243.52 | 5,107,300 |
| 2022-04-20 | 252.00 | 258.00 | 244.00 | 246.00 | 241.56 | 11,760,200 |
| 2022-04-19 | 250.00 | 252.00 | 240.00 | 250.00 | 245.49 | 5,004,500 |
| 2022-04-18 | 246.00 | 248.00 | 224.00 | 248.00 | 243.52 | 7,105,200 |
| 2022-04-14 | 210.00 | 242.00 | 210.00 | 238.00 | 233.70 | 6,578,200 |
| 2022-04-13 | 244.00 | 246.00 | 230.00 | 230.00 | 225.85 | 2,236,000 |
| 2022-04-12 | 242.00 | 250.00 | 234.00 | 244.00 | 239.59 | 884,800 |
| 2022-04-11 | 250.00 | 258.00 | 242.00 | 242.00 | 237.63 | 940,900 |
| 2022-04-08 | 270.00 | 270.00 | 250.00 | 258.00 | 253.34 | 1,598,100 |
| 2022-04-07 | 256.00 | 260.00 | 242.00 | 258.00 | 253.34 | 3,892,600 |
| 2022-04-06 | 242.00 | 252.00 | 238.00 | 250.00 | 245.49 | 4,450,900 |
| 2022-04-05 | 256.00 | 256.00 | 234.00 | 244.00 | 239.59 | 2,288,000 |
| 2022-04-04 | 260.00 | 260.00 | 244.00 | 244.00 | 239.59 | 5,033,700 |
| 2022-04-01 | 250.00 | 264.00 | 240.00 | 254.00 | 249.41 | 7,079,200 |
| 2022-03-31 | 260.00 | 260.00 | 248.00 | 250.00 | 245.49 | 9,396,300 |
| 2022-03-30 | 260.00 | 268.00 | 250.00 | 260.00 | 255.30 | 16,570,900 |
| 2022-03-29 | 236.00 | 260.00 | 230.00 | 260.00 | 255.30 | 12,942,800 |
| 2022-03-28 | 232.00 | 250.00 | 218.00 | 240.00 | 235.67 | 17,376,200 |
| 2022-03-25 | 240.00 | 244.00 | 222.00 | 232.00 | 227.81 | 13,797,100 |
| 2022-03-24 | 240.00 | 244.00 | 202.00 | 240.00 | 235.67 | 9,577,500 |
| 2022-03-23 | 216.00 | 224.00 | 210.00 | 224.00 | 219.95 | 6,820,600 |
| 2022-03-22 | 178.00 | 204.00 | 178.00 | 204.00 | 200.32 | 12,631,200 |
| 2022-03-21 | 190.00 | 206.00 | 182.00 | 186.00 | 182.64 | 10,922,500 |
| 2022-03-18 | 181.00 | 202.00 | 181.00 | 200.00 | 196.39 | 16,243,200 |
| 2022-03-17 | 168.00 | 190.00 | 168.00 | 188.00 | 184.60 | 12,329,600 |
| 2022-03-16 | 178.00 | 179.00 | 161.00 | 173.00 | 169.88 | 16,606,200 |
| 2022-03-15 | 187.00 | 194.00 | 178.00 | 178.00 | 174.79 | 16,690,200 |
| 2022-03-14 | 218.00 | 218.00 | 218.00 | 218.00 | 214.06 | 0 |
| 2022-03-11 | 224.00 | 232.00 | 195.00 | 218.00 | 214.06 | 54,944,100 |
| 2022-03-10 | 216.00 | 216.00 | 216.00 | 216.00 | 212.10 | 6,019,000 |
| 2022-03-09 | 290.00 | 290.00 | 238.00 | 238.00 | 233.70 | 62,122,300 |
← NewerPage 19 of 19 · 1,122 trading days
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.