Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 160.00 | 160.00 | 147.00 | 150.00 | 150.00 | 20,683,400 |
| 2025-11-04 | 165.00 | 165.00 | 152.00 | 158.00 | 158.00 | 12,346,300 |
| 2025-11-03 | 155.00 | 170.00 | 152.00 | 158.00 | 158.00 | 22,721,100 |
| 2025-10-31 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 13,277,500 |
| 2025-10-30 | 151.00 | 157.00 | 144.00 | 155.00 | 155.00 | 20,780,800 |
| 2025-10-29 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 41,961,600 |
| 2025-10-28 | 173.00 | 177.00 | 164.00 | 166.00 | 166.00 | 13,655,800 |
| 2025-10-27 | 193.00 | 196.00 | 165.00 | 173.00 | 173.00 | 76,107,500 |
| 2025-10-24 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 41,813,600 |
| 2025-10-23 | 152.00 | 167.00 | 146.00 | 167.00 | 167.00 | 52,006,600 |
| 2025-10-22 | 155.00 | 165.00 | 141.00 | 152.00 | 152.00 | 51,448,200 |
| 2025-10-21 | 165.00 | 175.00 | 156.00 | 156.00 | 156.00 | 41,918,500 |
| 2025-10-20 | 171.00 | 184.00 | 165.00 | 169.00 | 169.00 | 12,490,200 |
← NewerPage 5 of 5 · 253 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.