Price History - SMCB

Kembali ke Company
Ticker: SMCB
Company: PT Solusi Bangun Indonesia Tbk
Date Open High Low Close Volume Value
09-May-2025 775.00 775.00 775.00 775.00 0 0
08-May-2025 775.00 775.00 775.00 775.00 0 0
07-May-2025 775.00 775.00 775.00 775.00 0 0
06-May-2025 775.00 775.00 775.00 775.00 0 0
05-May-2025 775.00 775.00 775.00 775.00 0 0
02-May-2025 775.00 775.00 775.00 775.00 0 0
30-Apr-2025 775.00 775.00 775.00 775.00 0 0
29-Apr-2025 775.00 775.00 775.00 775.00 0 0
28-Apr-2025 775.00 775.00 775.00 775.00 0 0
25-Apr-2025 775.00 775.00 775.00 775.00 0 0
24-Apr-2025 775.00 775.00 775.00 775.00 0 0
23-Apr-2025 775.00 775.00 775.00 775.00 0 0
22-Apr-2025 775.00 775.00 775.00 775.00 0 0
21-Apr-2025 775.00 775.00 775.00 775.00 0 0
17-Apr-2025 775.00 775.00 775.00 775.00 0 0
16-Apr-2025 775.00 775.00 775.00 775.00 0 0
15-Apr-2025 775.00 775.00 775.00 775.00 0 0
14-Apr-2025 775.00 775.00 775.00 775.00 0 0
11-Apr-2025 775.00 775.00 775.00 775.00 0 0
10-Apr-2025 775.00 775.00 775.00 775.00 0 0
09-Apr-2025 775.00 775.00 775.00 775.00 0 0
08-Apr-2025 775.00 775.00 775.00 775.00 0 0
27-Mar-2025 775.00 775.00 775.00 775.00 0 0
26-Mar-2025 775.00 775.00 775.00 775.00 0 0
25-Mar-2025 775.00 775.00 775.00 775.00 0 0
24-Mar-2025 775.00 775.00 775.00 775.00 0 0
21-Mar-2025 775.00 775.00 775.00 775.00 0 0
20-Mar-2025 775.00 775.00 775.00 775.00 0 0
19-Mar-2025 775.00 775.00 775.00 775.00 0 0
18-Mar-2025 775.00 775.00 775.00 775.00 0 0
17-Mar-2025 775.00 775.00 775.00 775.00 0 0
14-Mar-2025 775.00 775.00 775.00 775.00 0 0
13-Mar-2025 775.00 775.00 775.00 775.00 0 0
12-Mar-2025 775.00 775.00 775.00 775.00 0 0
11-Mar-2025 775.00 775.00 775.00 775.00 0 0
10-Mar-2025 775.00 775.00 775.00 775.00 0 0
07-Mar-2025 775.00 775.00 775.00 775.00 0 0
06-Mar-2025 775.00 775.00 775.00 775.00 0 0
05-Mar-2025 775.00 775.00 775.00 775.00 0 0
04-Mar-2025 775.00 775.00 775.00 775.00 0 0
03-Mar-2025 775.00 775.00 775.00 775.00 0 0
28-Feb-2025 775.00 775.00 775.00 775.00 0 0
27-Feb-2025 775.00 775.00 775.00 775.00 0 0
26-Feb-2025 775.00 775.00 775.00 775.00 0 0
25-Feb-2025 775.00 775.00 775.00 775.00 0 0
24-Feb-2025 775.00 775.00 775.00 775.00 0 0
21-Feb-2025 775.00 775.00 775.00 775.00 0 0
20-Feb-2025 775.00 775.00 775.00 775.00 0 0
19-Feb-2025 775.00 775.00 775.00 775.00 0 0
18-Feb-2025 775.00 775.00 775.00 775.00 0 0
17-Feb-2025 775.00 775.00 775.00 775.00 0 0
14-Feb-2025 775.00 775.00 775.00 775.00 0 0
13-Feb-2025 775.00 775.00 775.00 775.00 0 0
12-Feb-2025 775.00 775.00 775.00 775.00 0 0
11-Feb-2025 775.00 775.00 775.00 775.00 0 0
10-Feb-2025 775.00 775.00 775.00 775.00 0 0
07-Feb-2025 775.00 775.00 775.00 775.00 0 0
06-Feb-2025 775.00 775.00 775.00 775.00 0 0
05-Feb-2025 775.00 775.00 775.00 775.00 0 0
04-Feb-2025 775.00 775.00 775.00 775.00 0 0
03-Feb-2025 775.00 775.00 775.00 775.00 0 0
31-Jan-2025 775.00 775.00 775.00 775.00 0 0
30-Jan-2025 750.00 775.00 750.00 775.00 10,800 0
24-Jan-2025 750.00 750.00 750.00 750.00 9,000 0
23-Jan-2025 755.00 755.00 750.00 750.00 28,500 0
22-Jan-2025 750.00 750.00 750.00 750.00 7,400 0
21-Jan-2025 750.00 750.00 750.00 750.00 100 0
20-Jan-2025 745.00 750.00 745.00 750.00 13,300 0
17-Jan-2025 745.00 745.00 745.00 745.00 27,400 0
16-Jan-2025 735.00 745.00 735.00 740.00 205,600 0
15-Jan-2025 730.00 735.00 730.00 735.00 74,000 0
14-Jan-2025 760.00 760.00 750.00 750.00 116,900 0
13-Jan-2025 755.00 755.00 750.00 755.00 231,600 0
10-Jan-2025 745.00 755.00 745.00 750.00 284,700 0
09-Jan-2025 735.00 740.00 735.00 740.00 61,300 0
08-Jan-2025 745.00 750.00 730.00 750.00 96,000 0
07-Jan-2025 750.00 750.00 750.00 750.00 63,500 0
06-Jan-2025 750.00 755.00 750.00 750.00 71,400 0
03-Jan-2025 745.00 745.00 740.00 740.00 6,900 0
02-Jan-2025 730.00 745.00 730.00 745.00 1,300 0
30-Dec-2024 750.00 750.00 750.00 750.00 200 0
27-Dec-2024 740.00 750.00 740.00 750.00 10,300 0
24-Dec-2024 735.00 735.00 735.00 735.00 27,300 0
23-Dec-2024 765.00 765.00 735.00 735.00 4,800 0
20-Dec-2024 740.00 740.00 730.00 730.00 165,100 0
19-Dec-2024 755.00 755.00 740.00 740.00 36,600 0
18-Dec-2024 770.00 770.00 760.00 765.00 35,500 0
17-Dec-2024 760.00 780.00 760.00 770.00 33,600 0
16-Dec-2024 785.00 790.00 785.00 790.00 2,400 0
13-Dec-2024 785.00 785.00 780.00 785.00 7,600 0
12-Dec-2024 780.00 780.00 770.00 770.00 64,500 0
11-Dec-2024 765.00 765.00 760.00 760.00 13,700 0
10-Dec-2024 760.00 760.00 760.00 760.00 14,800 0
09-Dec-2024 760.00 760.00 760.00 760.00 26,500 0
06-Dec-2024 760.00 760.00 750.00 755.00 94,900 0
05-Dec-2024 750.00 750.00 750.00 750.00 8,200 0
04-Dec-2024 745.00 750.00 745.00 750.00 59,200 0
03-Dec-2024 745.00 745.00 740.00 745.00 77,500 0
02-Dec-2024 745.00 745.00 740.00 745.00 36,300 0
29-Nov-2024 745.00 745.00 740.00 745.00 31,800 0