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 |
← NewerPage 3 of 3 · 131 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.