Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 250.00 | 270.00 | 236.00 | 244.00 | 244.00 | 340,300 |
| 2024-08-13 | 268.00 | 268.00 | 232.00 | 246.00 | 246.00 | 641,700 |
| 2024-08-12 | 264.00 | 300.00 | 256.00 | 268.00 | 268.00 | 1,731,400 |
| 2024-08-09 | 316.00 | 328.00 | 256.00 | 258.00 | 258.00 | 3,417,700 |
| 2024-08-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-08-07 | 276.00 | 320.00 | 274.00 | 320.00 | 320.00 | 5,924,200 |
| 2024-08-06 | 189.00 | 256.00 | 185.00 | 256.00 | 256.00 | 5,474,800 |
| 2024-08-05 | 208.00 | 208.00 | 190.00 | 190.00 | 190.00 | 126,800 |
| 2024-08-02 | 204.00 | 208.00 | 194.00 | 200.00 | 200.00 | 308,000 |
| 2024-08-01 | 196.00 | 204.00 | 186.00 | 204.00 | 204.00 | 302,800 |
| 2024-07-31 | 214.00 | 214.00 | 182.00 | 194.00 | 194.00 | 957,300 |
| 2024-07-30 | 232.00 | 240.00 | 210.00 | 214.00 | 214.00 | 520,100 |
| 2024-07-29 | 310.00 | 310.00 | 214.00 | 230.00 | 230.00 | 3,357,200 |
| 2024-07-26 | 240.00 | 270.00 | 226.00 | 270.00 | 270.00 | 4,823,200 |
| 2024-07-25 | 159.00 | 216.00 | 159.00 | 216.00 | 216.00 | 2,591,000 |
| 2024-07-24 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1,000 |
| 2024-07-23 | 162.00 | 162.00 | 154.00 | 160.00 | 160.00 | 31,700 |
| 2024-07-22 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 15,100 |
| 2024-07-19 | 154.00 | 160.00 | 153.00 | 159.00 | 159.00 | 28,700 |
| 2024-07-18 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 27,600 |
| 2024-07-17 | 158.00 | 160.00 | 154.00 | 158.00 | 158.00 | 3,400 |
| 2024-07-16 | 155.00 | 159.00 | 153.00 | 158.00 | 158.00 | 44,300 |
| 2024-07-15 | 163.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,400 |
| 2024-07-12 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 19,200 |
| 2024-07-11 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 7,900 |
| 2024-07-10 | 157.00 | 161.00 | 155.00 | 160.00 | 160.00 | 7,100 |
| 2024-07-09 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 11,200 |
| 2024-07-08 | 156.00 | 161.00 | 153.00 | 155.00 | 155.00 | 16,400 |
| 2024-07-05 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 49,800 |
| 2024-07-04 | 156.00 | 164.00 | 156.00 | 159.00 | 159.00 | 28,800 |
| 2024-07-03 | 155.00 | 161.00 | 154.00 | 156.00 | 156.00 | 25,100 |
| 2024-07-02 | 154.00 | 168.00 | 153.00 | 155.00 | 155.00 | 191,000 |
| 2024-07-01 | 167.00 | 168.00 | 152.00 | 154.00 | 154.00 | 317,600 |
| 2024-06-28 | 200.00 | 208.00 | 166.00 | 167.00 | 167.00 | 1,414,600 |
| 2024-06-27 | 145.00 | 190.00 | 143.00 | 190.00 | 190.00 | 2,000,700 |
| 2024-06-26 | 152.00 | 152.00 | 136.00 | 141.00 | 141.00 | 13,500 |
| 2024-06-25 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 3,900 |
| 2024-06-24 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | 6,500 |
| 2024-06-21 | 155.00 | 164.00 | 149.00 | 154.00 | 154.00 | 94,600 |
| 2024-06-20 | 161.00 | 161.00 | 150.00 | 153.00 | 153.00 | 10,100 |
| 2024-06-19 | 172.00 | 172.00 | 148.00 | 151.00 | 151.00 | 45,300 |
| 2024-06-14 | 175.00 | 175.00 | 165.00 | 170.00 | 170.00 | 2,500 |
| 2024-06-13 | 172.00 | 174.00 | 165.00 | 171.00 | 171.00 | 12,900 |
| 2024-06-12 | 172.00 | 175.00 | 169.00 | 175.00 | 175.00 | 16,800 |
| 2024-06-11 | 174.00 | 182.00 | 171.00 | 177.00 | 177.00 | 52,800 |
| 2024-06-10 | 165.00 | 183.00 | 165.00 | 174.00 | 174.00 | 98,100 |
| 2024-06-07 | 166.00 | 173.00 | 165.00 | 166.00 | 166.00 | 41,400 |
| 2024-06-06 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 42,800 |
| 2024-06-05 | 175.00 | 198.00 | 168.00 | 182.00 | 182.00 | 104,600 |
| 2024-06-04 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 13,000 |
| 2024-06-03 | 171.00 | 184.00 | 158.00 | 171.00 | 171.00 | 11,200 |
| 2024-05-31 | 172.00 | 176.00 | 172.00 | 175.00 | 175.00 | 6,400 |
| 2024-05-30 | 175.00 | 195.00 | 170.00 | 172.00 | 172.00 | 29,100 |
| 2024-05-29 | 177.00 | 177.00 | 152.00 | 177.00 | 177.00 | 27,900 |
| 2024-05-28 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | 2,100 |
| 2024-05-27 | 173.00 | 187.00 | 173.00 | 184.00 | 184.00 | 45,100 |
| 2024-05-22 | 183.00 | 183.00 | 174.00 | 175.00 | 175.00 | 13,200 |
| 2024-05-21 | 170.00 | 186.00 | 170.00 | 183.00 | 183.00 | 3,900 |
| 2024-05-20 | 176.00 | 178.00 | 170.00 | 170.00 | 170.00 | 64,100 |
| 2024-05-17 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 53,800 |
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.