Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 1,000 |
| 2023-01-31 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1,600 |
| 2023-01-30 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 3,400 |
| 2023-01-27 | 300.00 | 300.00 | 282.00 | 294.00 | 294.00 | 2,500 |
| 2023-01-26 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2023-01-25 | 286.00 | 302.00 | 282.00 | 302.00 | 302.00 | 1,900 |
| 2023-01-24 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 2,800 |
| 2023-01-20 | 300.00 | 322.00 | 288.00 | 298.00 | 298.00 | 7,600 |
| 2023-01-19 | 286.00 | 316.00 | 286.00 | 308.00 | 308.00 | 5,900 |
| 2023-01-18 | 300.00 | 336.00 | 286.00 | 300.00 | 300.00 | 58,000 |
| 2023-01-17 | 340.00 | 340.00 | 290.00 | 300.00 | 300.00 | 18,800 |
| 2023-01-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-01-13 | 394.00 | 394.00 | 296.00 | 310.00 | 310.00 | 20,200 |
| 2023-01-12 | 278.00 | 320.00 | 278.00 | 318.00 | 318.00 | 16,500 |
| 2023-01-11 | 290.00 | 294.00 | 276.00 | 292.00 | 292.00 | 3,500 |
| 2023-01-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2,200 |
| 2023-01-09 | 316.00 | 328.00 | 302.00 | 310.00 | 310.00 | 1,500 |
| 2023-01-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-02 | 330.00 | 330.00 | 298.00 | 320.00 | 320.00 | 15,700 |
| 2022-12-30 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 100 |
| 2022-12-29 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-12-28 | 302.00 | 314.00 | 300.00 | 314.00 | 314.00 | 1,600 |
| 2022-12-27 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 1,100 |
| 2022-12-26 | 310.00 | 320.00 | 302.00 | 320.00 | 320.00 | 1,100 |
| 2022-12-23 | 312.00 | 382.00 | 312.00 | 324.00 | 324.00 | 25,100 |
| 2022-12-22 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 5,600 |
| 2022-12-21 | 310.00 | 316.00 | 294.00 | 308.00 | 308.00 | 1,400 |
| 2022-12-20 | 300.00 | 310.00 | 298.00 | 298.00 | 298.00 | 6,000 |
| 2022-12-19 | 294.00 | 320.00 | 294.00 | 320.00 | 320.00 | 3,300 |
| 2022-12-16 | 322.00 | 322.00 | 314.00 | 314.00 | 314.00 | 400 |
| 2022-12-15 | 308.00 | 320.00 | 288.00 | 320.00 | 320.00 | 1,100 |
| 2022-12-14 | 330.00 | 330.00 | 308.00 | 308.00 | 308.00 | 1,600 |
| 2022-12-13 | 314.00 | 330.00 | 294.00 | 330.00 | 330.00 | 1,219,000 |
| 2022-12-12 | 312.00 | 326.00 | 304.00 | 314.00 | 314.00 | 3,100 |
| 2022-12-09 | 352.00 | 370.00 | 326.00 | 326.00 | 326.00 | 2,000 |
| 2022-12-08 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2022-12-07 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2022-12-06 | 290.00 | 334.00 | 290.00 | 334.00 | 334.00 | 11,500 |
| 2022-12-05 | 318.00 | 318.00 | 286.00 | 310.00 | 310.00 | 1,600 |
| 2022-12-02 | 316.00 | 324.00 | 294.00 | 302.00 | 302.00 | 1,500 |
| 2022-12-01 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 1,631,000 |
| 2022-11-30 | 270.00 | 338.00 | 270.00 | 338.00 | 338.00 | 45,300 |
| 2022-11-29 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 900 |
| 2022-11-28 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2022-11-25 | 294.00 | 294.00 | 274.00 | 292.00 | 292.00 | 2,000 |
| 2022-11-24 | 294.00 | 294.00 | 276.00 | 286.00 | 286.00 | 5,800 |
| 2022-11-23 | 316.00 | 316.00 | 294.00 | 294.00 | 294.00 | 10,800 |
| 2022-11-22 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 1,628,600 |
| 2022-11-21 | 274.00 | 338.00 | 274.00 | 338.00 | 338.00 | 24,200 |
| 2022-11-18 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 4,500 |
| 2022-11-17 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1,400 |
| 2022-11-16 | 278.00 | 300.00 | 278.00 | 290.00 | 290.00 | 5,300 |
| 2022-11-15 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5,000 |
| 2022-11-14 | 282.00 | 282.00 | 262.00 | 278.00 | 278.00 | 1,800 |
| 2022-11-11 | 280.00 | 280.00 | 268.00 | 278.00 | 278.00 | 7,900 |
| 2022-11-10 | 270.00 | 280.00 | 264.00 | 280.00 | 280.00 | 366,100 |
| 2022-11-09 | 274.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1,445,800 |
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.