Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 655.00 | 690.00 | 625.00 | 630.00 | 630.00 | 294,800 |
| 2026-10-22 | 605.00 | 700.00 | 605.00 | 650.00 | 650.00 | 584,800 |
| 2026-10-21 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | 1,079,900 |
| 2026-10-20 | 505.00 | 650.00 | 505.00 | 650.00 | 650.00 | 2,408,500 |
| 2026-10-19 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 877,800 |
| 2026-10-16 | 540.00 | 590.00 | 540.00 | 540.00 | 540.00 | 499,500 |
| 2026-10-15 | 640.00 | 665.00 | 610.00 | 630.00 | 630.00 | 597,700 |
| 2026-10-14 | 665.00 | 705.00 | 630.00 | 650.00 | 650.00 | 2,725,800 |
| 2026-10-13 | 670.00 | 675.00 | 605.00 | 640.00 | 640.00 | 1,175,400 |
| 2026-10-12 | 590.00 | 680.00 | 590.00 | 650.00 | 650.00 | 3,104,900 |
| 2026-10-09 | 595.00 | 605.00 | 565.00 | 575.00 | 575.00 | 323,500 |
| 2026-10-08 | 610.00 | 620.00 | 565.00 | 590.00 | 590.00 | 691,500 |
| 2026-10-07 | 625.00 | 660.00 | 590.00 | 625.00 | 625.00 | 1,239,100 |
| 2026-10-06 | 655.00 | 675.00 | 555.00 | 615.00 | 615.00 | 4,518,600 |
| 2026-10-05 | 500.00 | 630.00 | 500.00 | 630.00 | 630.00 | 1,771,500 |
| 2026-10-02 | 494.00 | 570.00 | 484.00 | 505.00 | 505.00 | 182,800 |
| 2026-10-01 | 494.00 | 498.00 | 480.00 | 494.00 | 494.00 | 41,100 |
| 2026-09-30 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | 29,400 |
| 2026-09-29 | 498.00 | 515.00 | 450.00 | 498.00 | 498.00 | 211,100 |
| 2026-09-28 | 560.00 | 560.00 | 486.00 | 498.00 | 498.00 | 695,000 |
| 2026-09-25 | 580.00 | 595.00 | 550.00 | 565.00 | 565.00 | 296,200 |
| 2026-09-24 | 555.00 | 630.00 | 530.00 | 580.00 | 580.00 | 1,001,300 |
| 2026-09-23 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 131,200 |
| 2026-09-22 | 590.00 | 590.00 | 560.00 | 570.00 | 570.00 | 231,600 |
| 2026-09-21 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 126,500 |
| 2026-09-18 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 64,100 |
| 2026-09-17 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 103,100 |
| 2026-09-16 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | 156,400 |
| 2026-09-15 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 128,500 |
| 2026-09-14 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | 75,600 |
| 2026-09-11 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | 587,500 |
| 2026-09-10 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 83,700 |
| 2026-09-09 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 56,200 |
| 2026-09-08 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 309,900 |
| 2026-09-07 | 615.00 | 615.00 | 590.00 | 605.00 | 605.00 | 495,400 |
| 2026-09-04 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 175,900 |
| 2026-09-03 | 635.00 | 645.00 | 590.00 | 605.00 | 605.00 | 1,001,100 |
| 2026-09-02 | 625.00 | 650.00 | 620.00 | 635.00 | 635.00 | 92,100 |
| 2026-09-01 | 615.00 | 655.00 | 605.00 | 630.00 | 630.00 | 386,900 |
| 2026-08-31 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | 89,100 |
| 2026-08-28 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | 123,500 |
| 2026-08-27 | 600.00 | 635.00 | 600.00 | 635.00 | 635.00 | 546,700 |
| 2026-08-26 | 625.00 | 650.00 | 605.00 | 610.00 | 610.00 | 205,400 |
| 2026-08-25 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-08-24 | 645.00 | 650.00 | 605.00 | 625.00 | 625.00 | 348,700 |
| 2026-08-21 | 650.00 | 660.00 | 625.00 | 640.00 | 640.00 | 542,400 |
| 2026-08-20 | 650.00 | 680.00 | 590.00 | 650.00 | 650.00 | 1,281,600 |
| 2026-08-19 | 690.00 | 690.00 | 645.00 | 655.00 | 655.00 | 99,000 |
| 2026-08-18 | 660.00 | 670.00 | 625.00 | 665.00 | 665.00 | 353,700 |
| 2026-08-17 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-08-14 | 655.00 | 700.00 | 630.00 | 660.00 | 660.00 | 250,000 |
| 2026-08-13 | 700.00 | 735.00 | 670.00 | 685.00 | 685.00 | 612,700 |
| 2026-08-12 | 665.00 | 685.00 | 635.00 | 670.00 | 670.00 | 439,600 |
| 2026-08-11 | 645.00 | 740.00 | 620.00 | 665.00 | 665.00 | 1,640,800 |
| 2026-08-10 | 610.00 | 665.00 | 610.00 | 630.00 | 630.00 | 1,003,900 |
| 2026-08-07 | 595.00 | 655.00 | 595.00 | 610.00 | 610.00 | 560,900 |
| 2026-08-06 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | 118,700 |
| 2026-08-05 | 590.00 | 610.00 | 580.00 | 595.00 | 595.00 | 138,900 |
| 2026-08-04 | 580.00 | 610.00 | 575.00 | 590.00 | 590.00 | 94,900 |
| 2026-08-03 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 132,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.