Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 585.00 | 600.00 | 580.00 | 580.00 | 580.00 | 117,700 |
| 2026-07-30 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 38,300 |
| 2026-07-29 | 595.00 | 610.00 | 580.00 | 585.00 | 585.00 | 53,900 |
| 2026-07-28 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 70,400 |
| 2026-07-27 | 640.00 | 640.00 | 595.00 | 600.00 | 600.00 | 214,700 |
| 2026-07-24 | 660.00 | 665.00 | 605.00 | 615.00 | 615.00 | 286,900 |
| 2026-07-23 | 645.00 | 670.00 | 630.00 | 650.00 | 650.00 | 260,400 |
| 2026-07-22 | 640.00 | 675.00 | 630.00 | 645.00 | 645.00 | 421,900 |
| 2026-07-21 | 615.00 | 675.00 | 595.00 | 630.00 | 630.00 | 774,500 |
| 2026-07-20 | 605.00 | 640.00 | 585.00 | 600.00 | 600.00 | 359,500 |
| 2026-07-17 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 108,300 |
| 2026-07-16 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 116,300 |
| 2026-07-15 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | 53,700 |
| 2026-07-14 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | 178,400 |
| 2026-07-13 | 590.00 | 605.00 | 575.00 | 600.00 | 600.00 | 162,800 |
| 2026-07-10 | 590.00 | 610.00 | 590.00 | 595.00 | 595.00 | 65,500 |
| 2026-07-09 | 595.00 | 615.00 | 570.00 | 590.00 | 590.00 | 77,000 |
| 2026-07-08 | 625.00 | 625.00 | 585.00 | 595.00 | 595.00 | 183,000 |
| 2026-07-07 | 605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 100,400 |
| 2026-07-06 | 605.00 | 645.00 | 600.00 | 605.00 | 605.00 | 198,100 |
| 2026-07-03 | 620.00 | 650.00 | 595.00 | 610.00 | 610.00 | 346,200 |
| 2026-07-02 | 595.00 | 655.00 | 585.00 | 595.00 | 595.00 | 362,900 |
| 2026-07-01 | 595.00 | 615.00 | 575.00 | 590.00 | 590.00 | 443,700 |
| 2026-06-30 | 595.00 | 650.00 | 565.00 | 595.00 | 595.00 | 431,200 |
| 2026-06-29 | 580.00 | 620.00 | 565.00 | 595.00 | 595.00 | 200,100 |
| 2026-06-26 | 650.00 | 730.00 | 575.00 | 580.00 | 580.00 | 1,061,200 |
| 2026-06-25 | 570.00 | 665.00 | 565.00 | 605.00 | 605.00 | 434,200 |
| 2026-06-24 | 625.00 | 630.00 | 565.00 | 565.00 | 565.00 | 200,000 |
| 2026-06-23 | 625.00 | 640.00 | 595.00 | 630.00 | 630.00 | 473,400 |
| 2026-06-22 | 650.00 | 655.00 | 630.00 | 640.00 | 640.00 | 89,800 |
| 2026-06-19 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | 138,800 |
| 2026-06-18 | 670.00 | 680.00 | 630.00 | 655.00 | 655.00 | 193,100 |
| 2026-06-17 | 665.00 | 735.00 | 640.00 | 655.00 | 655.00 | 474,700 |
| 2026-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-06-15 | 655.00 | 740.00 | 655.00 | 665.00 | 665.00 | 797,400 |
| 2026-06-12 | 615.00 | 700.00 | 615.00 | 670.00 | 670.00 | 542,300 |
| 2026-06-11 | 605.00 | 750.00 | 600.00 | 630.00 | 630.00 | 846,600 |
| 2026-06-10 | 620.00 | 755.00 | 590.00 | 645.00 | 645.00 | 2,129,900 |
| 2026-06-09 | 486.00 | 630.00 | 486.00 | 605.00 | 605.00 | 1,209,400 |
| 2026-06-08 | 590.00 | 590.00 | 498.00 | 505.00 | 505.00 | 857,300 |
| 2026-06-05 | 640.00 | 735.00 | 565.00 | 585.00 | 585.00 | 623,000 |
| 2026-06-04 | 630.00 | 690.00 | 550.00 | 610.00 | 610.00 | 444,700 |
| 2026-06-03 | 740.00 | 745.00 | 625.00 | 630.00 | 630.00 | 1,105,700 |
| 2026-06-02 | 740.00 | 795.00 | 725.00 | 735.00 | 735.00 | 696,300 |
| 2026-06-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-05-29 | 780.00 | 815.00 | 720.00 | 730.00 | 730.00 | 739,500 |
| 2026-05-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-05-26 | 800.00 | 835.00 | 750.00 | 780.00 | 780.00 | 412,400 |
| 2026-05-25 | 765.00 | 940.00 | 755.00 | 780.00 | 780.00 | 1,967,200 |
| 2026-05-22 | 920.00 | 985.00 | 745.00 | 760.00 | 760.00 | 3,878,400 |
| 2026-05-21 | 865.00 | 875.00 | 750.00 | 875.00 | 875.00 | 1,159,800 |
| 2026-05-20 | 810.00 | 825.00 | 690.00 | 700.00 | 700.00 | 454,300 |
| 2026-05-19 | 865.00 | 900.00 | 750.00 | 810.00 | 810.00 | 592,400 |
| 2026-05-18 | 900.00 | 900.00 | 820.00 | 865.00 | 865.00 | 471,800 |
| 2026-05-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-13 | 915.00 | 930.00 | 885.00 | 900.00 | 900.00 | 531,500 |
| 2026-05-12 | 930.00 | 930.00 | 875.00 | 900.00 | 900.00 | 364,800 |
| 2026-05-11 | 930.00 | 955.00 | 860.00 | 930.00 | 930.00 | 639,200 |
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.