Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 80.000 | 79.000 | 79.000 | 79.000 | 1,595,700 |
| 2026-10-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,336,000 |
| 2026-10-15 | 97.000 | 97.000 | 90.000 | 96.000 | 96.000 | 2,779,900 |
| 2026-10-14 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 1,852,400 |
| 2026-10-13 | 94.000 | 100.00 | 85.000 | 100.00 | 100.00 | 3,356,100 |
| 2026-10-12 | 101.00 | 108.00 | 94.000 | 94.000 | 94.000 | 13,385,900 |
| 2026-10-09 | 98.000 | 103.00 | 94.000 | 101.00 | 101.00 | 5,473,300 |
| 2026-10-08 | 100.00 | 101.00 | 94.000 | 97.000 | 97.000 | 7,885,300 |
| 2026-10-07 | 95.000 | 101.00 | 91.000 | 100.00 | 100.00 | 33,424,700 |
| 2026-10-06 | 96.000 | 101.00 | 91.000 | 95.000 | 95.000 | 4,499,900 |
| 2026-10-05 | 88.000 | 98.000 | 86.000 | 96.000 | 96.000 | 19,040,300 |
| 2026-10-02 | 92.000 | 92.000 | 86.000 | 90.000 | 90.000 | 2,409,700 |
| 2026-10-01 | 84.000 | 91.000 | 82.000 | 91.000 | 91.000 | 2,073,600 |
| 2026-09-30 | 85.000 | 89.000 | 84.000 | 84.000 | 84.000 | 1,698,300 |
| 2026-09-29 | 88.000 | 89.000 | 80.000 | 88.000 | 88.000 | 5,303,600 |
| 2026-09-28 | 87.000 | 88.000 | 81.000 | 88.000 | 88.000 | 9,631,900 |
| 2026-09-25 | 91.000 | 92.000 | 85.000 | 89.000 | 89.000 | 4,127,200 |
| 2026-09-24 | 88.000 | 92.000 | 88.000 | 91.000 | 91.000 | 911,100 |
| 2026-09-23 | 99.000 | 99.000 | 88.000 | 91.000 | 91.000 | 1,494,100 |
| 2026-09-22 | 92.000 | 93.000 | 89.000 | 91.000 | 91.000 | 2,841,500 |
| 2026-09-21 | 94.000 | 97.000 | 88.000 | 93.000 | 93.000 | 8,389,600 |
| 2026-09-18 | 101.00 | 101.00 | 91.000 | 95.000 | 95.000 | 9,660,600 |
| 2026-09-17 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,906,300 |
| 2026-09-16 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 2,114,000 |
| 2026-09-15 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3,504,000 |
| 2026-09-14 | 106.00 | 106.00 | 98.000 | 104.00 | 104.00 | 5,755,900 |
| 2026-09-11 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,510,700 |
| 2026-09-10 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 3,448,900 |
| 2026-09-09 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1,352,300 |
| 2026-09-08 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,859,900 |
| 2026-09-07 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 1,299,100 |
| 2026-09-04 | 109.00 | 114.00 | 105.00 | 112.00 | 112.00 | 4,667,300 |
| 2026-09-03 | 104.00 | 111.00 | 101.00 | 109.00 | 109.00 | 4,296,400 |
| 2026-09-02 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | 4,457,400 |
| 2026-09-01 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | 1,153,900 |
| 2026-08-31 | 109.00 | 119.00 | 107.00 | 111.00 | 111.00 | 3,081,200 |
| 2026-08-28 | 112.00 | 116.00 | 109.00 | 109.00 | 109.00 | 3,575,300 |
| 2026-08-27 | 115.00 | 119.00 | 105.00 | 114.00 | 114.00 | 7,659,100 |
| 2026-08-26 | 107.00 | 110.00 | 99.000 | 110.00 | 110.00 | 16,482,700 |
| 2026-08-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-08-24 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2,385,500 |
| 2026-08-21 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 3,032,900 |
| 2026-08-20 | 104.00 | 107.00 | 95.000 | 104.00 | 104.00 | 9,860,800 |
| 2026-08-19 | 111.00 | 111.00 | 99.000 | 104.00 | 104.00 | 4,761,100 |
| 2026-08-18 | 96.000 | 104.00 | 92.000 | 101.00 | 101.00 | 11,191,000 |
| 2026-08-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-08-14 | 94.000 | 99.000 | 90.000 | 95.000 | 95.000 | 3,969,200 |
| 2026-08-13 | 94.000 | 100.00 | 90.000 | 95.000 | 95.000 | 8,218,900 |
| 2026-08-12 | 85.000 | 93.000 | 78.000 | 93.000 | 93.000 | 13,700,900 |
| 2026-08-11 | 88.000 | 89.000 | 81.000 | 85.000 | 85.000 | 11,129,100 |
| 2026-08-10 | 77.000 | 81.000 | 72.000 | 81.000 | 81.000 | 10,532,500 |
| 2026-08-07 | 69.000 | 74.000 | 68.000 | 74.000 | 74.000 | 6,162,100 |
| 2026-08-06 | 69.000 | 71.000 | 67.000 | 69.000 | 69.000 | 3,222,200 |
| 2026-08-05 | 70.000 | 72.000 | 67.000 | 69.000 | 69.000 | 1,977,800 |
| 2026-08-04 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 3,154,500 |
| 2026-08-03 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 1,653,000 |
| 2026-07-31 | 67.000 | 73.000 | 67.000 | 69.000 | 69.000 | 3,915,100 |
| 2026-07-30 | 70.000 | 77.000 | 68.000 | 70.000 | 70.000 | 6,717,200 |
| 2026-07-29 | 67.000 | 71.000 | 66.000 | 70.000 | 70.000 | 15,009,400 |
| 2026-07-28 | 66.000 | 69.000 | 65.000 | 65.000 | 65.000 | 1,986,800 |
Page 1 of 2 · 66 trading daysOlder →
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.