Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 43,835,900 |
| 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 |
| 2025-10-17 | 186.00 | 188.00 | 168.00 | 170.00 | 170.00 | 31,889,100 |
| 2025-10-16 | 185.00 | 194.00 | 178.00 | 185.00 | 185.00 | 27,109,500 |
| 2025-10-15 | 199.00 | 206.00 | 180.00 | 185.00 | 185.00 | 40,310,800 |
| 2025-10-14 | 222.00 | 244.00 | 200.00 | 200.00 | 200.00 | 103,128,900 |
| 2025-10-13 | 236.00 | 236.00 | 195.00 | 222.00 | 222.00 | 139,298,600 |
| 2025-10-10 | 232.00 | 238.00 | 202.00 | 216.00 | 216.00 | 73,718,300 |
| 2025-10-09 | 234.00 | 234.00 | 193.00 | 224.00 | 224.00 | 87,971,100 |
| 2025-10-08 | 197.00 | 214.00 | 195.00 | 214.00 | 214.00 | 32,256,900 |
| 2025-10-07 | 182.00 | 195.00 | 170.00 | 195.00 | 195.00 | 64,142,400 |
| 2025-10-06 | 179.00 | 185.00 | 170.00 | 178.00 | 178.00 | 21,444,200 |
| 2025-10-03 | 187.00 | 192.00 | 167.00 | 179.00 | 179.00 | 48,217,800 |
| 2025-10-02 | 196.00 | 206.00 | 178.00 | 180.00 | 180.00 | 47,478,900 |
| 2025-10-01 | 200.00 | 214.00 | 181.00 | 194.00 | 194.00 | 88,266,200 |
| 2025-09-30 | 178.00 | 195.00 | 161.00 | 195.00 | 195.00 | 220,078,900 |
| 2025-09-29 | 195.00 | 195.00 | 178.00 | 178.00 | 178.00 | 16,216,500 |
| 2025-09-26 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 8,392,800 |
| 2025-09-25 | 238.00 | 238.00 | 218.00 | 218.00 | 218.00 | 13,960,800 |
| 2025-09-24 | 268.00 | 268.00 | 242.00 | 242.00 | 242.00 | 20,143,300 |
| 2025-09-23 | 324.00 | 324.00 | 268.00 | 268.00 | 268.00 | 185,004,400 |
| 2025-09-22 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 50,457,500 |
| 2025-09-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 54,460,300 |
| 2025-09-18 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 30,040,400 |
| 2025-09-17 | 222.00 | 224.00 | 200.00 | 224.00 | 224.00 | 42,000,600 |
| 2025-09-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 53,504,800 |
| 2025-09-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 22,546,800 |
| 2025-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 12,387,600 |
| 2025-09-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-01 | 141.00 | 155.00 | 127.00 | 155.00 | 155.00 | 82,622,400 |
| 2025-08-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-08-28 | 141.00 | 141.00 | 117.00 | 141.00 | 141.00 | 136,755,900 |
| 2025-08-27 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 10,301,500 |
| 2025-08-26 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 11,442,300 |
| 2025-08-25 | 99.000 | 108.00 | 98.000 | 108.00 | 108.00 | 60,176,300 |
| 2025-08-22 | 93.000 | 99.000 | 89.000 | 99.000 | 99.000 | 61,261,100 |
| 2025-08-21 | 91.000 | 91.000 | 85.000 | 90.000 | 90.000 | 21,092,200 |
| 2025-08-20 | 84.000 | 86.000 | 83.000 | 86.000 | 86.000 | 7,301,100 |
| 2025-08-19 | 85.000 | 85.000 | 82.000 | 85.000 | 85.000 | 8,707,800 |
| 2025-08-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-08-15 | 85.000 | 87.000 | 80.000 | 85.000 | 85.000 | 19,201,900 |
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.