Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-05-18 | 286.00 | 286.00 | 270.00 | 286.00 | 286.00 | 10,800 |
| 2022-05-17 | 260.00 | 296.00 | 260.00 | 288.00 | 288.00 | 4,000 |
| 2022-05-13 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 1,300 |
| 2022-05-12 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 900 |
| 2022-05-11 | 280.00 | 280.00 | 262.00 | 274.00 | 274.00 | 3,100 |
| 2022-05-10 | 242.00 | 278.00 | 242.00 | 278.00 | 278.00 | 3,200 |
| 2022-05-09 | 258.00 | 280.00 | 240.00 | 260.00 | 260.00 | 1,300 |
| 2022-04-28 | 270.00 | 280.00 | 254.00 | 258.00 | 258.00 | 4,600 |
| 2022-04-27 | 258.00 | 272.00 | 258.00 | 270.00 | 270.00 | 3,300 |
| 2022-04-26 | 282.00 | 282.00 | 264.00 | 276.00 | 276.00 | 5,500 |
| 2022-04-25 | 292.00 | 292.00 | 272.00 | 282.00 | 282.00 | 1,800 |
| 2022-04-22 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 800 |
| 2022-04-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2022-04-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 47,100 |
| 2022-04-19 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 12,300 |
| 2022-04-18 | 248.00 | 260.00 | 240.00 | 240.00 | 240.00 | 57,000 |
| 2022-04-14 | 242.00 | 254.00 | 232.00 | 248.00 | 248.00 | 4,400 |
| 2022-04-13 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 100 |
| 2022-04-12 | 236.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,800 |
| 2022-04-11 | 232.00 | 294.00 | 232.00 | 238.00 | 238.00 | 25,000 |
| 2022-04-08 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 1,900 |
| 2022-04-07 | 240.00 | 250.00 | 240.00 | 246.00 | 246.00 | 9,300 |
| 2022-04-06 | 242.00 | 242.00 | 224.00 | 242.00 | 242.00 | 1,500 |
| 2022-04-05 | 230.00 | 242.00 | 222.00 | 240.00 | 240.00 | 11,300 |
| 2022-04-04 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 1,600 |
| 2022-04-01 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | 2,100 |
| 2022-03-31 | 236.00 | 244.00 | 228.00 | 244.00 | 244.00 | 6,600 |
| 2022-03-30 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4,300 |
| 2022-03-29 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 16,200 |
| 2022-03-28 | 240.00 | 244.00 | 236.00 | 236.00 | 236.00 | 6,300 |
| 2022-03-25 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,800 |
| 2022-03-24 | 244.00 | 254.00 | 242.00 | 250.00 | 250.00 | 12,200 |
| 2022-03-23 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | 23,200 |
| 2022-03-22 | 248.00 | 264.00 | 248.00 | 248.00 | 248.00 | 27,400 |
| 2022-03-21 | 266.00 | 266.00 | 248.00 | 264.00 | 264.00 | 2,000 |
| 2022-03-18 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3,600 |
| 2022-03-17 | 252.00 | 276.00 | 252.00 | 252.00 | 252.00 | 13,100 |
| 2022-03-16 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 7,200 |
| 2022-03-15 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 3,900 |
| 2022-03-14 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | 9,000 |
| 2022-03-11 | 266.00 | 270.00 | 250.00 | 270.00 | 270.00 | 30,300 |
| 2022-03-10 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 2,200 |
| 2022-03-09 | 258.00 | 274.00 | 246.00 | 256.00 | 256.00 | 1,600 |
| 2022-03-08 | 300.00 | 300.00 | 242.00 | 258.00 | 258.00 | 8,800 |
| 2022-03-07 | 272.00 | 274.00 | 244.00 | 260.00 | 260.00 | 11,600 |
| 2022-03-04 | 302.00 | 302.00 | 244.00 | 262.00 | 262.00 | 19,500 |
| 2022-03-02 | 264.00 | 290.00 | 246.00 | 262.00 | 262.00 | 6,800 |
| 2022-03-01 | 274.00 | 274.00 | 256.00 | 264.00 | 264.00 | 8,200 |
| 2022-02-25 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 1,500 |
| 2022-02-24 | 268.00 | 332.00 | 254.00 | 278.00 | 278.00 | 22,500 |
| 2022-02-23 | 280.00 | 288.00 | 264.00 | 268.00 | 268.00 | 3,800 |
| 2022-02-22 | 284.00 | 284.00 | 268.00 | 282.00 | 282.00 | 2,300 |
| 2022-02-21 | 286.00 | 286.00 | 268.00 | 284.00 | 284.00 | 4,900 |
| 2022-02-18 | 288.00 | 288.00 | 268.00 | 282.00 | 282.00 | 1,200 |
| 2022-02-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,500 |
| 2022-02-16 | 276.00 | 284.00 | 270.00 | 278.00 | 278.00 | 2,700 |
| 2022-02-15 | 286.00 | 340.00 | 266.00 | 278.00 | 278.00 | 48,900 |
| 2022-02-14 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,500 |
| 2022-02-11 | 280.00 | 284.00 | 262.00 | 284.00 | 284.00 | 7,600 |
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.