Sumber Mas Konstruksi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 75.000 | 83.000 | 71.000 | 83.000 | 83.000 | 2,565,700 |
| 2026-10-21 | 80.000 | 82.000 | 74.000 | 78.000 | 78.000 | 1,131,400 |
| 2026-10-20 | 77.000 | 84.000 | 72.000 | 80.000 | 80.000 | 4,271,200 |
| 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 |
Page 1 of 1 · 23 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.