Price History - SMKM

Kembali ke Company
Ticker: SMKM
Company: PT Sumber Mas Konstruksi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 53.00 56.00 52.00 55.00 5,237,900 0
18-Jan-2024 54.00 55.00 53.00 53.00 978,500 0
17-Jan-2024 54.00 54.00 53.00 54.00 1,179,000 0
16-Jan-2024 54.00 55.00 53.00 54.00 1,282,200 0
15-Jan-2024 54.00 54.00 54.00 54.00 0 0
12-Jan-2024 55.00 55.00 53.00 54.00 1,196,800 0
11-Jan-2024 54.00 55.00 53.00 55.00 3,874,600 0
10-Jan-2024 54.00 55.00 53.00 54.00 1,685,400 0
09-Jan-2024 55.00 55.00 53.00 54.00 1,295,400 0
08-Jan-2024 55.00 55.00 53.00 55.00 2,804,800 0
05-Jan-2024 55.00 56.00 54.00 55.00 1,481,200 0
04-Jan-2024 54.00 56.00 54.00 55.00 1,009,800 0
03-Jan-2024 50.00 56.00 50.00 55.00 1,918,600 0
02-Jan-2024 53.00 54.00 52.00 54.00 1,559,000 0
29-Dec-2023 54.00 54.00 51.00 53.00 3,620,200 0
28-Dec-2023 55.00 55.00 52.00 54.00 2,727,700 0
27-Dec-2023 57.00 57.00 51.00 55.00 3,185,000 0
22-Dec-2023 54.00 54.00 52.00 52.00 2,857,700 0
21-Dec-2023 50.00 55.00 50.00 54.00 1,559,600 0
20-Dec-2023 51.00 55.00 51.00 54.00 5,502,600 0
19-Dec-2023 52.00 56.00 52.00 55.00 2,724,800 0
18-Dec-2023 52.00 57.00 52.00 55.00 901,100 0
15-Dec-2023 57.00 58.00 56.00 57.00 1,383,800 0
14-Dec-2023 56.00 60.00 53.00 57.00 5,673,500 0
13-Dec-2023 55.00 60.00 54.00 56.00 3,825,300 0
12-Dec-2023 54.00 56.00 53.00 55.00 1,998,500 0
11-Dec-2023 58.00 58.00 53.00 54.00 5,630,300 0
08-Dec-2023 57.00 60.00 55.00 57.00 3,951,800 0
07-Dec-2023 59.00 62.00 56.00 57.00 6,851,200 0
06-Dec-2023 63.00 63.00 57.00 59.00 9,537,700 0
05-Dec-2023 70.00 74.00 63.00 63.00 23,544,900 0
04-Dec-2023 69.00 69.00 64.00 69.00 15,713,100 0
01-Dec-2023 63.00 63.00 58.00 63.00 20,549,200 0
30-Nov-2023 54.00 58.00 53.00 58.00 8,207,700 0
29-Nov-2023 49.00 57.00 49.00 53.00 64,915,900 0
28-Nov-2023 54.00 54.00 54.00 54.00 12,221,800 0
27-Nov-2023 59.00 59.00 59.00 59.00 5,376,000 0
24-Nov-2023 72.00 73.00 65.00 65.00 14,377,500 0
23-Nov-2023 80.00 82.00 72.00 72.00 17,874,200 0
22-Nov-2023 81.00 82.00 77.00 80.00 14,806,100 0
21-Nov-2023 85.00 85.00 77.00 81.00 25,742,700 0
20-Nov-2023 94.00 94.00 85.00 85.00 20,500,800 0
17-Nov-2023 93.00 95.00 87.00 94.00 24,054,500 0
16-Nov-2023 96.00 98.00 92.00 93.00 22,736,500 0
15-Nov-2023 99.00 101.00 94.00 96.00 32,507,800 0
14-Nov-2023 98.00 100.00 95.00 99.00 16,848,200 0
13-Nov-2023 96.00 98.00 92.00 97.00 21,182,600 0
10-Nov-2023 100.00 100.00 96.00 96.00 23,665,500 0
09-Nov-2023 98.00 100.00 95.00 100.00 15,534,400 0
08-Nov-2023 91.00 97.00 88.00 97.00 51,655,400 0
07-Nov-2023 96.00 98.00 91.00 92.00 11,290,200 0
06-Nov-2023 99.00 100.00 89.00 96.00 14,145,300 0
03-Nov-2023 89.00 97.00 89.00 97.00 17,779,200 0
02-Nov-2023 84.00 89.00 82.00 89.00 17,792,300 0
01-Nov-2023 81.00 84.00 78.00 84.00 21,271,300 0
31-Oct-2023 81.00 82.00 78.00 81.00 19,715,600 0
30-Oct-2023 81.00 82.00 76.00 80.00 13,136,700 0
27-Oct-2023 78.00 81.00 77.00 80.00 16,139,300 0
26-Oct-2023 82.00 88.00 77.00 78.00 37,485,800 0
25-Oct-2023 82.00 84.00 79.00 81.00 10,343,300 0
24-Oct-2023 89.00 89.00 81.00 81.00 25,147,000 0
23-Oct-2023 90.00 93.00 84.00 87.00 16,685,900 0
20-Oct-2023 92.00 93.00 83.00 90.00 7,759,400 0
19-Oct-2023 100.00 100.00 92.00 92.00 8,812,600 0
18-Oct-2023 102.00 102.00 97.00 99.00 8,303,500 0
17-Oct-2023 100.00 106.00 93.00 101.00 26,366,600 0
16-Oct-2023 107.00 109.00 97.00 100.00 19,524,300 0
13-Oct-2023 107.00 109.00 101.00 107.00 14,612,400 0
12-Oct-2023 109.00 113.00 104.00 106.00 20,899,800 0
11-Oct-2023 108.00 113.00 102.00 109.00 20,102,300 0
10-Oct-2023 95.00 110.00 94.00 108.00 30,827,600 0
09-Oct-2023 103.00 119.00 102.00 102.00 32,779,200 0
06-Oct-2023 100.00 113.00 98.00 113.00 43,758,000 0
05-Oct-2023 115.00 115.00 104.00 108.00 35,343,600 0
04-Oct-2023 127.00 139.00 115.00 115.00 62,368,100 0
03-Oct-2023 155.00 155.00 127.00 127.00 21,336,900 0
02-Oct-2023 129.00 141.00 129.00 141.00 11,631,700 0
29-Sep-2023 122.00 129.00 122.00 129.00 5,173,000 0
27-Sep-2023 112.00 118.00 111.00 118.00 18,637,600 0
26-Sep-2023 101.00 108.00 100.00 108.00 27,662,200 0
25-Sep-2023 91.00 99.00 90.00 99.00 40,856,500 0
22-Sep-2023 83.00 90.00 79.00 90.00 43,873,600 0
21-Sep-2023 77.00 84.00 75.00 82.00 25,061,600 0
20-Sep-2023 68.00 81.00 68.00 77.00 35,455,300 0
19-Sep-2023 76.00 79.00 70.00 75.00 28,427,700 0
18-Sep-2023 69.00 72.00 66.00 72.00 33,533,400 0
15-Sep-2023 57.00 66.00 54.00 66.00 86,857,100 0
14-Sep-2023 64.00 64.00 58.00 60.00 23,531,900 0
13-Sep-2023 69.00 69.00 63.00 64.00 16,109,600 0
12-Sep-2023 71.00 75.00 67.00 69.00 9,955,900 0
11-Sep-2023 78.00 78.00 71.00 71.00 13,244,100 0
08-Sep-2023 79.00 79.00 76.00 78.00 2,383,400 0
07-Sep-2023 81.00 81.00 78.00 79.00 2,322,900 0
06-Sep-2023 80.00 81.00 78.00 81.00 6,239,400 0
05-Sep-2023 84.00 84.00 80.00 80.00 3,469,800 0
04-Sep-2023 83.00 85.00 81.00 84.00 3,974,500 0
01-Sep-2023 80.00 88.00 79.00 82.00 6,688,400 0
31-Aug-2023 89.00 89.00 81.00 81.00 4,361,900 0
30-Aug-2023 90.00 91.00 87.00 89.00 2,090,700 0
29-Aug-2023 92.00 92.00 88.00 89.00 1,553,500 0