Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 284.00 | 284.00 | 270.00 | 282.00 | 282.00 | 6,200 |
| 2022-11-07 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 3,500 |
| 2022-11-04 | 290.00 | 290.00 | 272.00 | 278.00 | 278.00 | 900 |
| 2022-11-03 | 270.00 | 298.00 | 266.00 | 272.00 | 272.00 | 40,900 |
| 2022-11-02 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-11-01 | 274.00 | 286.00 | 270.00 | 282.00 | 282.00 | 1,781,300 |
| 2022-10-31 | 312.00 | 312.00 | 272.00 | 272.00 | 272.00 | 9,800 |
| 2022-10-28 | 280.00 | 314.00 | 268.00 | 280.00 | 280.00 | 30,400 |
| 2022-10-27 | 284.00 | 326.00 | 284.00 | 284.00 | 284.00 | 18,300 |
| 2022-10-26 | 284.00 | 284.00 | 272.00 | 284.00 | 284.00 | 1,200 |
| 2022-10-25 | 286.00 | 320.00 | 268.00 | 284.00 | 284.00 | 23,200 |
| 2022-10-24 | 280.00 | 300.00 | 262.00 | 286.00 | 286.00 | 24,500 |
| 2022-10-21 | 296.00 | 320.00 | 278.00 | 278.00 | 278.00 | 49,200 |
| 2022-10-20 | 298.00 | 298.00 | 286.00 | 298.00 | 298.00 | 1,500 |
| 2022-10-19 | 300.00 | 308.00 | 286.00 | 300.00 | 300.00 | 3,000 |
| 2022-10-18 | 288.00 | 298.00 | 288.00 | 296.00 | 296.00 | 1,400 |
| 2022-10-17 | 320.00 | 320.00 | 286.00 | 288.00 | 288.00 | 8,500 |
| 2022-10-14 | 304.00 | 306.00 | 286.00 | 306.00 | 306.00 | 26,500 |
| 2022-10-13 | 320.00 | 320.00 | 288.00 | 306.00 | 306.00 | 25,900 |
| 2022-10-12 | 308.00 | 312.00 | 294.00 | 304.00 | 304.00 | 2,600 |
| 2022-10-11 | 298.00 | 326.00 | 298.00 | 312.00 | 312.00 | 107,600 |
| 2022-10-10 | 278.00 | 340.00 | 272.00 | 286.00 | 286.00 | 102,000 |
| 2022-10-07 | 294.00 | 320.00 | 276.00 | 288.00 | 288.00 | 26,000 |
| 2022-10-06 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2022-10-05 | 296.00 | 296.00 | 274.00 | 276.00 | 276.00 | 31,400 |
| 2022-10-04 | 282.00 | 294.00 | 278.00 | 292.00 | 292.00 | 14,800 |
| 2022-10-03 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 100 |
| 2022-09-30 | 284.00 | 294.00 | 280.00 | 292.00 | 292.00 | 3,400 |
| 2022-09-29 | 292.00 | 300.00 | 280.00 | 292.00 | 292.00 | 23,200 |
| 2022-09-28 | 280.00 | 298.00 | 278.00 | 296.00 | 296.00 | 10,600 |
| 2022-09-27 | 280.00 | 304.00 | 276.00 | 298.00 | 298.00 | 8,100 |
| 2022-09-26 | 286.00 | 300.00 | 286.00 | 286.00 | 286.00 | 5,600 |
| 2022-09-23 | 310.00 | 316.00 | 288.00 | 304.00 | 304.00 | 10,200 |
| 2022-09-22 | 284.00 | 338.00 | 284.00 | 296.00 | 296.00 | 60,000 |
| 2022-09-21 | 296.00 | 306.00 | 284.00 | 288.00 | 288.00 | 6,000 |
| 2022-09-20 | 294.00 | 302.00 | 284.00 | 296.00 | 296.00 | 1,000 |
| 2022-09-19 | 294.00 | 330.00 | 294.00 | 294.00 | 294.00 | 4,500 |
| 2022-09-16 | 296.00 | 324.00 | 294.00 | 294.00 | 294.00 | 19,100 |
| 2022-09-15 | 298.00 | 328.00 | 288.00 | 316.00 | 316.00 | 50,100 |
| 2022-09-14 | 310.00 | 310.00 | 282.00 | 308.00 | 308.00 | 1,700 |
| 2022-09-13 | 318.00 | 318.00 | 298.00 | 300.00 | 300.00 | 15,300 |
| 2022-09-12 | 306.00 | 350.00 | 296.00 | 302.00 | 302.00 | 26,100 |
| 2022-09-09 | 318.00 | 318.00 | 300.00 | 316.00 | 316.00 | 800 |
| 2022-09-08 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 12,500 |
| 2022-09-07 | 292.00 | 342.00 | 292.00 | 324.00 | 324.00 | 149,000 |
| 2022-09-06 | 298.00 | 322.00 | 288.00 | 302.00 | 302.00 | 2,600 |
| 2022-09-05 | 280.00 | 328.00 | 280.00 | 304.00 | 304.00 | 18,500 |
| 2022-09-02 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 27,500 |
| 2022-09-01 | 298.00 | 310.00 | 290.00 | 298.00 | 298.00 | 3,300 |
| 2022-08-31 | 288.00 | 310.00 | 286.00 | 298.00 | 298.00 | 33,600 |
| 2022-08-30 | 298.00 | 324.00 | 280.00 | 290.00 | 290.00 | 6,200 |
| 2022-08-29 | 302.00 | 330.00 | 286.00 | 300.00 | 300.00 | 6,400 |
| 2022-08-26 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1,300 |
| 2022-08-25 | 286.00 | 306.00 | 276.00 | 294.00 | 294.00 | 9,800 |
| 2022-08-24 | 264.00 | 302.00 | 264.00 | 286.00 | 286.00 | 57,700 |
| 2022-08-23 | 294.00 | 304.00 | 268.00 | 268.00 | 268.00 | 14,900 |
| 2022-08-22 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 1,500 |
| 2022-08-19 | 286.00 | 310.00 | 286.00 | 300.00 | 300.00 | 58,200 |
| 2022-08-18 | 290.00 | 290.00 | 272.00 | 290.00 | 290.00 | 1,100 |
| 2022-08-16 | 278.00 | 294.00 | 270.00 | 290.00 | 290.00 | 1,500 |
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.