Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 163.00 | 163.00 | 147.00 | 147.00 | 147.00 | 25,204,000 |
| 2026-01-27 | 163.00 | 167.00 | 154.00 | 163.00 | 163.00 | 13,464,700 |
| 2026-01-26 | 168.00 | 175.00 | 160.00 | 163.00 | 163.00 | 22,556,700 |
| 2026-01-23 | 170.00 | 173.00 | 161.00 | 168.00 | 168.00 | 22,370,100 |
| 2026-01-22 | 180.00 | 185.00 | 167.00 | 167.00 | 167.00 | 34,436,300 |
| 2026-01-21 | 178.00 | 188.00 | 164.00 | 182.00 | 182.00 | 70,551,600 |
| 2026-01-20 | 193.00 | 198.00 | 172.00 | 178.00 | 178.00 | 72,321,000 |
| 2026-01-19 | 200.00 | 206.00 | 188.00 | 191.00 | 191.00 | 41,104,000 |
| 2026-01-16 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-15 | 210.00 | 226.00 | 191.00 | 202.00 | 202.00 | 51,983,300 |
| 2026-01-14 | 200.00 | 206.00 | 186.00 | 206.00 | 206.00 | 45,791,600 |
| 2026-01-13 | 186.00 | 214.00 | 186.00 | 188.00 | 188.00 | 131,370,300 |
| 2026-01-12 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | 37,286,900 |
| 2026-01-09 | 252.00 | 266.00 | 228.00 | 228.00 | 228.00 | 91,328,800 |
| 2026-01-08 | 266.00 | 266.00 | 218.00 | 252.00 | 252.00 | 277,070,000 |
| 2026-01-07 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 12,461,000 |
| 2026-01-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10,509,400 |
| 2026-01-05 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 15,127,700 |
| 2026-01-02 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 32,045,000 |
| 2026-01-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-31 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-12-30 | 167.00 | 167.00 | 138.00 | 167.00 | 167.00 | 187,399,500 |
| 2025-12-29 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 6,617,600 |
| 2025-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 10,188,500 |
| 2025-12-23 | 127.00 | 127.00 | 118.00 | 127.00 | 127.00 | 44,525,800 |
| 2025-12-22 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 8,379,000 |
| 2025-12-19 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 7,200,300 |
| 2025-12-18 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | 12,988,500 |
| 2025-12-17 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 35,596,700 |
| 2025-12-16 | 114.00 | 118.00 | 111.00 | 117.00 | 117.00 | 23,682,800 |
| 2025-12-15 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 15,428,100 |
| 2025-12-12 | 111.00 | 116.00 | 105.00 | 115.00 | 115.00 | 26,053,400 |
| 2025-12-11 | 116.00 | 119.00 | 105.00 | 106.00 | 106.00 | 54,059,000 |
| 2025-12-10 | 134.00 | 137.00 | 116.00 | 116.00 | 116.00 | 58,908,100 |
| 2025-12-09 | 117.00 | 128.00 | 113.00 | 128.00 | 128.00 | 81,553,400 |
| 2025-12-08 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | 12,638,400 |
| 2025-12-05 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 11,778,600 |
| 2025-12-04 | 130.00 | 130.00 | 117.00 | 122.00 | 122.00 | 14,947,700 |
| 2025-12-03 | 115.00 | 125.00 | 114.00 | 119.00 | 119.00 | 21,520,400 |
| 2025-12-02 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 11,857,500 |
| 2025-12-01 | 118.00 | 118.00 | 110.00 | 116.00 | 116.00 | 10,181,000 |
| 2025-11-28 | 117.00 | 121.00 | 108.00 | 118.00 | 118.00 | 19,630,200 |
| 2025-11-27 | 131.00 | 131.00 | 116.00 | 117.00 | 117.00 | 26,345,700 |
| 2025-11-26 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 9,456,000 |
| 2025-11-25 | 127.00 | 131.00 | 123.00 | 128.00 | 128.00 | 20,907,500 |
| 2025-11-24 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | 11,373,900 |
| 2025-11-21 | 126.00 | 135.00 | 126.00 | 131.00 | 131.00 | 14,795,600 |
| 2025-11-20 | 134.00 | 135.00 | 124.00 | 129.00 | 129.00 | 27,432,400 |
| 2025-11-19 | 140.00 | 144.00 | 130.00 | 133.00 | 133.00 | 28,784,600 |
| 2025-11-18 | 144.00 | 153.00 | 138.00 | 140.00 | 140.00 | 33,374,700 |
| 2025-11-17 | 148.00 | 150.00 | 140.00 | 145.00 | 145.00 | 13,786,100 |
| 2025-11-14 | 152.00 | 153.00 | 146.00 | 150.00 | 150.00 | 18,883,900 |
| 2025-11-13 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 10,577,000 |
| 2025-11-12 | 155.00 | 156.00 | 151.00 | 154.00 | 154.00 | 10,524,800 |
| 2025-11-11 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 19,357,300 |
| 2025-11-10 | 160.00 | 162.00 | 154.00 | 157.00 | 157.00 | 21,614,700 |
| 2025-11-07 | 175.00 | 181.00 | 155.00 | 159.00 | 159.00 | 39,889,400 |
| 2025-11-06 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 43,835,900 |
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.