Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 117.00 | 123.00 | 107.00 | 109.00 | 109.00 | 44,400 |
| 2023-11-03 | 108.00 | 130.00 | 82.000 | 123.00 | 123.00 | 682,200 |
| 2023-11-02 | 130.00 | 130.00 | 105.00 | 108.00 | 108.00 | 250,200 |
| 2023-11-01 | 134.00 | 157.00 | 121.00 | 130.00 | 130.00 | 282,400 |
| 2023-10-31 | 161.00 | 161.00 | 133.00 | 133.00 | 133.00 | 316,800 |
| 2023-10-30 | 154.00 | 200.00 | 154.00 | 159.00 | 159.00 | 2,751,500 |
| 2023-10-27 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7,200 |
| 2023-10-26 | 144.00 | 150.00 | 142.00 | 142.00 | 142.00 | 5,300 |
| 2023-10-25 | 144.00 | 144.00 | 136.00 | 144.00 | 144.00 | 1,800 |
| 2023-10-24 | 145.00 | 145.00 | 130.00 | 144.00 | 144.00 | 3,800 |
| 2023-10-23 | 147.00 | 154.00 | 147.00 | 150.00 | 150.00 | 1,900 |
| 2023-10-20 | 155.00 | 156.00 | 147.00 | 148.00 | 148.00 | 8,800 |
| 2023-10-19 | 151.00 | 170.00 | 147.00 | 147.00 | 147.00 | 25,400 |
| 2023-10-18 | 170.00 | 172.00 | 149.00 | 156.00 | 156.00 | 76,400 |
| 2023-10-17 | 150.00 | 171.00 | 150.00 | 170.00 | 170.00 | 75,500 |
| 2023-10-16 | 175.00 | 175.00 | 140.00 | 154.00 | 154.00 | 78,200 |
| 2023-10-13 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 14,400 |
| 2023-10-12 | 175.00 | 175.00 | 136.00 | 162.00 | 162.00 | 5,500 |
| 2023-10-11 | 175.00 | 175.00 | 166.00 | 175.00 | 175.00 | 4,900 |
| 2023-10-10 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 1,200 |
| 2023-10-09 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 900 |
| 2023-10-06 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 10,000 |
| 2023-10-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2023-10-04 | 173.00 | 180.00 | 172.00 | 180.00 | 180.00 | 6,500 |
| 2023-10-03 | 180.00 | 185.00 | 176.00 | 185.00 | 185.00 | 6,800 |
| 2023-10-02 | 190.00 | 212.00 | 180.00 | 180.00 | 180.00 | 133,800 |
| 2023-09-29 | 187.00 | 187.00 | 171.00 | 187.00 | 187.00 | 3,500 |
| 2023-09-27 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 5,700 |
| 2023-09-26 | 187.00 | 187.00 | 175.00 | 185.00 | 185.00 | 15,500 |
| 2023-09-25 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,800 |
| 2023-09-22 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 5,500 |
| 2023-09-21 | 188.00 | 189.00 | 175.00 | 187.00 | 187.00 | 3,500 |
| 2023-09-20 | 191.00 | 191.00 | 181.00 | 189.00 | 189.00 | 17,900 |
| 2023-09-19 | 220.00 | 220.00 | 191.00 | 191.00 | 191.00 | 14,700 |
| 2023-09-18 | 232.00 | 260.00 | 192.00 | 200.00 | 200.00 | 47,800 |
| 2023-09-15 | 222.00 | 222.00 | 186.00 | 212.00 | 212.00 | 33,800 |
| 2023-09-14 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,300 |
| 2023-09-13 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 5,200 |
| 2023-09-12 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,300 |
| 2023-09-11 | 246.00 | 246.00 | 234.00 | 242.00 | 242.00 | 4,600 |
| 2023-09-08 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 2,000 |
| 2023-09-07 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 11,500 |
| 2023-09-06 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | 13,700 |
| 2023-09-05 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 900 |
| 2023-09-04 | 250.00 | 272.00 | 248.00 | 264.00 | 264.00 | 1,700 |
| 2023-09-01 | 244.00 | 244.00 | 230.00 | 242.00 | 242.00 | 4,800 |
| 2023-08-31 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 100 |
| 2023-08-30 | 260.00 | 260.00 | 238.00 | 242.00 | 242.00 | 900 |
| 2023-08-29 | 270.00 | 270.00 | 236.00 | 244.00 | 244.00 | 300 |
| 2023-08-28 | 276.00 | 276.00 | 242.00 | 258.00 | 258.00 | 2,800 |
| 2023-08-25 | 276.00 | 276.00 | 246.00 | 256.00 | 256.00 | 900 |
| 2023-08-24 | 280.00 | 280.00 | 240.00 | 256.00 | 256.00 | 15,100 |
| 2023-08-23 | 242.00 | 260.00 | 242.00 | 260.00 | 260.00 | 21,000 |
| 2023-08-22 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-21 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-18 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2023-08-11 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
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.