Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 278.00 | 300.00 | 278.00 | 280.00 | 280.00 | 7,200 |
| 2022-08-12 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 4,300 |
| 2022-08-11 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 2022-08-10 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2022-08-09 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2022-08-08 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 2,700 |
| 2022-08-05 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 600 |
| 2022-08-04 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2022-08-03 | 276.00 | 332.00 | 276.00 | 286.00 | 286.00 | 5,300 |
| 2022-08-02 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 500 |
| 2022-08-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2022-07-29 | 282.00 | 282.00 | 272.00 | 282.00 | 282.00 | 2,400 |
| 2022-07-28 | 276.00 | 282.00 | 272.00 | 282.00 | 282.00 | 6,300 |
| 2022-07-27 | 286.00 | 286.00 | 272.00 | 282.00 | 282.00 | 1,200 |
| 2022-07-26 | 292.00 | 292.00 | 272.00 | 278.00 | 278.00 | 4,300 |
| 2022-07-25 | 284.00 | 298.00 | 266.00 | 282.00 | 282.00 | 2,400 |
| 2022-07-22 | 278.00 | 298.00 | 270.00 | 284.00 | 284.00 | 3,000 |
| 2022-07-21 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 600 |
| 2022-07-20 | 320.00 | 320.00 | 266.00 | 282.00 | 282.00 | 3,400 |
| 2022-07-19 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 600 |
| 2022-07-18 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,600 |
| 2022-07-15 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 17,200 |
| 2022-07-14 | 278.00 | 320.00 | 278.00 | 300.00 | 300.00 | 8,500 |
| 2022-07-13 | 310.00 | 340.00 | 298.00 | 298.00 | 298.00 | 28,900 |
| 2022-07-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 2022-07-11 | 328.00 | 328.00 | 288.00 | 302.00 | 302.00 | 3,400 |
| 2022-07-08 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 2,100 |
| 2022-07-07 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2022-07-06 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 3,200 |
| 2022-07-05 | 260.00 | 292.00 | 260.00 | 280.00 | 280.00 | 800 |
| 2022-07-04 | 286.00 | 286.00 | 272.00 | 272.00 | 272.00 | 3,500 |
| 2022-07-01 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 1,800 |
| 2022-06-30 | 294.00 | 314.00 | 274.00 | 302.00 | 302.00 | 9,400 |
| 2022-06-29 | 342.00 | 342.00 | 294.00 | 294.00 | 294.00 | 5,400 |
| 2022-06-28 | 328.00 | 328.00 | 278.00 | 312.00 | 312.00 | 5,100 |
| 2022-06-27 | 292.00 | 336.00 | 286.00 | 296.00 | 296.00 | 486,000 |
| 2022-06-24 | 302.00 | 304.00 | 286.00 | 304.00 | 304.00 | 26,500 |
| 2022-06-23 | 300.00 | 320.00 | 268.00 | 306.00 | 306.00 | 51,400 |
| 2022-06-22 | 288.00 | 288.00 | 272.00 | 288.00 | 288.00 | 2,400 |
| 2022-06-21 | 294.00 | 294.00 | 274.00 | 292.00 | 292.00 | 8,700 |
| 2022-06-20 | 300.00 | 300.00 | 266.00 | 294.00 | 294.00 | 7,700 |
| 2022-06-17 | 300.00 | 340.00 | 280.00 | 284.00 | 284.00 | 26,600 |
| 2022-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-06-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2022-06-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-06-13 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 5,900 |
| 2022-06-10 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 17,900 |
| 2022-06-09 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
| 2022-06-08 | 300.00 | 300.00 | 280.00 | 298.00 | 298.00 | 700 |
| 2022-06-07 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1,600 |
| 2022-06-06 | 346.00 | 346.00 | 290.00 | 290.00 | 290.00 | 1,800 |
| 2022-06-03 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 7,500 |
| 2022-06-02 | 278.00 | 290.00 | 278.00 | 288.00 | 288.00 | 5,300 |
| 2022-05-31 | 262.00 | 284.00 | 262.00 | 282.00 | 282.00 | 1,600 |
| 2022-05-30 | 270.00 | 290.00 | 254.00 | 280.00 | 280.00 | 4,500 |
| 2022-05-27 | 338.00 | 338.00 | 270.00 | 272.00 | 272.00 | 22,200 |
| 2022-05-25 | 274.00 | 290.00 | 272.00 | 290.00 | 290.00 | 3,300 |
| 2022-05-24 | 294.00 | 294.00 | 262.00 | 292.00 | 292.00 | 4,200 |
| 2022-05-23 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 6,200 |
| 2022-05-20 | 294.00 | 294.00 | 266.00 | 294.00 | 294.00 | 2,900 |
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.