Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 92.000 | 98.000 | 92.000 | 95.000 | 95.000 | 4,863,100 |
| 2026-05-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-04-30 | 93.000 | 94.000 | 89.000 | 93.000 | 93.000 | 2,164,000 |
| 2026-04-29 | 90.000 | 99.000 | 90.000 | 93.000 | 93.000 | 4,379,600 |
| 2026-04-28 | 93.000 | 95.000 | 88.000 | 90.000 | 90.000 | 5,236,200 |
| 2026-04-27 | 93.000 | 95.000 | 90.000 | 93.000 | 93.000 | 1,297,500 |
| 2026-04-24 | 96.000 | 97.000 | 90.000 | 92.000 | 92.000 | 4,327,300 |
| 2026-04-23 | 101.00 | 102.00 | 95.000 | 96.000 | 96.000 | 6,245,400 |
| 2026-04-22 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 7,156,000 |
| 2026-04-21 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 6,679,100 |
| 2026-04-20 | 106.00 | 107.00 | 98.000 | 101.00 | 101.00 | 8,589,300 |
| 2026-04-17 | 107.00 | 115.00 | 103.00 | 107.00 | 107.00 | 15,353,400 |
| 2026-04-16 | 98.000 | 107.00 | 98.000 | 107.00 | 107.00 | 12,996,600 |
| 2026-04-15 | 102.00 | 104.00 | 97.000 | 98.000 | 98.000 | 5,909,900 |
| 2026-04-14 | 102.00 | 105.00 | 99.000 | 102.00 | 102.00 | 7,133,500 |
| 2026-04-13 | 99.000 | 107.00 | 91.000 | 102.00 | 102.00 | 15,435,300 |
| 2026-04-10 | 90.000 | 99.000 | 88.000 | 99.000 | 99.000 | 12,016,900 |
| 2026-04-09 | 82.000 | 90.000 | 78.000 | 90.000 | 90.000 | 10,593,400 |
| 2026-04-08 | 76.000 | 82.000 | 75.000 | 82.000 | 82.000 | 12,078,900 |
| 2026-04-07 | 86.000 | 86.000 | 74.000 | 75.000 | 75.000 | 8,517,700 |
| 2026-04-06 | 80.000 | 84.000 | 75.000 | 79.000 | 79.000 | 4,779,500 |
| 2026-04-02 | 89.000 | 89.000 | 79.000 | 80.000 | 80.000 | 13,849,800 |
| 2026-04-01 | 89.000 | 92.000 | 85.000 | 87.000 | 87.000 | 12,253,200 |
| 2026-03-31 | 92.000 | 93.000 | 89.000 | 91.000 | 91.000 | 5,230,600 |
| 2026-03-30 | 96.000 | 97.000 | 90.000 | 92.000 | 92.000 | 4,332,200 |
| 2026-03-27 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 1,976,600 |
| 2026-03-26 | 100.00 | 105.00 | 97.000 | 99.000 | 99.000 | 1,806,400 |
| 2026-03-25 | 98.000 | 101.00 | 88.000 | 99.000 | 99.000 | 3,126,700 |
| 2026-03-17 | 106.00 | 106.00 | 95.000 | 96.000 | 96.000 | 4,543,900 |
| 2026-03-16 | 96.000 | 101.00 | 89.000 | 97.000 | 97.000 | 5,252,000 |
| 2026-03-13 | 102.00 | 102.00 | 93.000 | 96.000 | 96.000 | 5,829,900 |
| 2026-03-12 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 3,157,000 |
| 2026-03-11 | 100.00 | 105.00 | 98.000 | 103.00 | 103.00 | 4,289,100 |
| 2026-03-10 | 101.00 | 105.00 | 96.000 | 99.000 | 99.000 | 8,074,600 |
| 2026-03-09 | 106.00 | 106.00 | 96.000 | 102.00 | 102.00 | 16,800,900 |
| 2026-03-06 | 112.00 | 114.00 | 102.00 | 106.00 | 106.00 | 10,650,700 |
| 2026-03-05 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 15,113,100 |
| 2026-03-04 | 110.00 | 112.00 | 99.000 | 102.00 | 102.00 | 21,283,900 |
| 2026-03-03 | 112.00 | 118.00 | 105.00 | 110.00 | 110.00 | 15,187,100 |
| 2026-03-02 | 123.00 | 123.00 | 110.00 | 111.00 | 111.00 | 20,851,700 |
| 2026-02-27 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 7,595,200 |
| 2026-02-26 | 129.00 | 131.00 | 121.00 | 123.00 | 123.00 | 24,297,400 |
| 2026-02-25 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 6,598,000 |
| 2026-02-24 | 129.00 | 139.00 | 127.00 | 128.00 | 128.00 | 12,761,500 |
| 2026-02-23 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 15,531,000 |
| 2026-02-20 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | 8,661,100 |
| 2026-02-19 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | 6,320,100 |
| 2026-02-18 | 138.00 | 144.00 | 135.00 | 138.00 | 138.00 | 12,134,300 |
| 2026-02-13 | 136.00 | 138.00 | 127.00 | 136.00 | 136.00 | 7,432,200 |
| 2026-02-12 | 145.00 | 150.00 | 134.00 | 136.00 | 136.00 | 11,024,000 |
| 2026-02-11 | 131.00 | 144.00 | 131.00 | 144.00 | 144.00 | 15,340,600 |
| 2026-02-10 | 125.00 | 135.00 | 125.00 | 131.00 | 131.00 | 6,599,400 |
| 2026-02-09 | 122.00 | 130.00 | 111.00 | 128.00 | 128.00 | 21,040,900 |
| 2026-02-06 | 136.00 | 136.00 | 122.00 | 122.00 | 122.00 | 23,551,800 |
| 2026-02-05 | 147.00 | 150.00 | 134.00 | 135.00 | 135.00 | 17,231,100 |
| 2026-02-04 | 152.00 | 160.00 | 141.00 | 146.00 | 146.00 | 13,471,000 |
| 2026-02-03 | 140.00 | 152.00 | 127.00 | 151.00 | 151.00 | 30,989,700 |
| 2026-02-02 | 165.00 | 168.00 | 139.00 | 139.00 | 139.00 | 29,173,600 |
| 2026-01-30 | 154.00 | 157.00 | 143.00 | 154.00 | 154.00 | 12,087,500 |
| 2026-01-29 | 147.00 | 152.00 | 133.00 | 145.00 | 145.00 | 35,768,300 |
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.