Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,020.00 | 1,020.00 | 925.00 | 930.00 | 930.00 | 724,100 |
| 2026-05-07 | 1,025.00 | 1,040.00 | 995.00 | 1,005.00 | 1,005.00 | 734,500 |
| 2026-05-06 | 1,015.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 969,400 |
| 2026-05-05 | 1,050.00 | 1,050.00 | 995.00 | 1,015.00 | 1,015.00 | 637,000 |
| 2026-05-04 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 418,900 |
| 2026-05-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-04-30 | 1,050.00 | 1,060.00 | 975.00 | 1,040.00 | 1,040.00 | 721,000 |
| 2026-04-29 | 1,035.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,055.00 | 1,054,000 |
| 2026-04-28 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | 626,900 |
| 2026-04-27 | 1,030.00 | 1,065.00 | 1,005.00 | 1,030.00 | 1,030.00 | 952,300 |
| 2026-04-24 | 1,000.00 | 1,235.00 | 970.00 | 1,030.00 | 1,030.00 | 4,926,200 |
| 2026-04-23 | 1,150.00 | 1,160.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,718,000 |
| 2026-04-22 | 1,170.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | 1,268,000 |
| 2026-04-21 | 1,140.00 | 1,245.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2,843,800 |
| 2026-04-20 | 1,255.00 | 1,255.00 | 1,070.00 | 1,135.00 | 1,135.00 | 4,659,000 |
| 2026-04-17 | 1,340.00 | 1,500.00 | 1,215.00 | 1,255.00 | 1,255.00 | 15,323,500 |
| 2026-04-16 | 1,000.00 | 1,215.00 | 970.00 | 1,215.00 | 1,215.00 | 7,982,000 |
| 2026-04-15 | 1,005.00 | 1,010.00 | 965.00 | 975.00 | 975.00 | 1,762,200 |
| 2026-04-14 | 1,040.00 | 1,040.00 | 975.00 | 1,000.00 | 1,000.00 | 1,620,700 |
| 2026-04-13 | 995.00 | 1,050.00 | 930.00 | 995.00 | 995.00 | 2,289,400 |
| 2026-04-10 | 1,020.00 | 1,025.00 | 930.00 | 995.00 | 995.00 | 2,189,800 |
| 2026-04-09 | 1,000.00 | 1,160.00 | 995.00 | 1,025.00 | 1,025.00 | 9,875,700 |
| 2026-04-08 | 800.00 | 955.00 | 770.00 | 955.00 | 955.00 | 6,052,600 |
| 2026-04-07 | 780.00 | 890.00 | 720.00 | 765.00 | 765.00 | 2,784,100 |
| 2026-04-06 | 820.00 | 910.00 | 820.00 | 820.00 | 820.00 | 6,524,000 |
| 2026-04-02 | 1,015.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | 1,050,000 |
| 2026-04-01 | 1,030.00 | 1,080.00 | 990.00 | 1,015.00 | 1,015.00 | 893,000 |
| 2026-03-31 | 1,125.00 | 1,130.00 | 950.00 | 1,030.00 | 1,030.00 | 1,407,800 |
| 2026-03-30 | 1,115.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | 2,800,300 |
| 2026-03-27 | 1,090.00 | 1,350.00 | 1,000.00 | 1,110.00 | 1,110.00 | 10,381,500 |
| 2026-03-26 | 1,010.00 | 1,090.00 | 875.00 | 1,090.00 | 1,090.00 | 9,039,500 |
| 2026-03-25 | 700.00 | 875.00 | 655.00 | 875.00 | 875.00 | 2,061,600 |
| 2026-03-17 | 695.00 | 800.00 | 670.00 | 700.00 | 700.00 | 1,371,800 |
| 2026-03-16 | 740.00 | 760.00 | 685.00 | 685.00 | 685.00 | 1,406,900 |
| 2026-03-13 | 755.00 | 830.00 | 735.00 | 760.00 | 760.00 | 847,900 |
| 2026-03-12 | 910.00 | 935.00 | 790.00 | 805.00 | 805.00 | 1,751,000 |
| 2026-03-11 | 950.00 | 1,040.00 | 910.00 | 910.00 | 910.00 | 2,425,800 |
| 2026-03-10 | 1,045.00 | 1,150.00 | 890.00 | 910.00 | 910.00 | 3,186,100 |
| 2026-03-09 | 1,205.00 | 1,205.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2,673,700 |
| 2026-03-06 | 1,425.00 | 1,425.00 | 1,215.00 | 1,225.00 | 1,225.00 | 4,697,200 |
| 2026-03-05 | 1,425.00 | 1,425.00 | 1,160.00 | 1,425.00 | 1,425.00 | 25,181,000 |
| 2026-03-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,836,500 |
| 2026-03-03 | 915.00 | 1,050.00 | 915.00 | 915.00 | 915.00 | 3,969,600 |
| 2026-03-02 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 656,800 |
| 2026-02-27 | 1,475.00 | 1,475.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,198,500 |
| 2026-02-26 | 1,635.00 | 1,985.00 | 1,420.00 | 1,480.00 | 1,480.00 | 5,469,500 |
| 2026-02-25 | 1,785.00 | 1,785.00 | 1,600.00 | 1,615.00 | 1,615.00 | 573,400 |
| 2026-02-24 | 1,940.00 | 1,970.00 | 1,775.00 | 1,785.00 | 1,785.00 | 971,700 |
| 2026-02-23 | 2,200.00 | 2,440.00 | 1,840.00 | 1,925.00 | 1,925.00 | 6,012,900 |
| 2026-02-20 | 2,450.00 | 2,930.00 | 2,020.00 | 2,160.00 | 2,160.00 | 5,926,100 |
| 2026-02-19 | 2,350.00 | 2,350.00 | 2,020.00 | 2,350.00 | 2,350.00 | 1,815,600 |
| 2026-02-18 | 1,650.00 | 2,050.00 | 1,650.00 | 1,880.00 | 1,880.00 | 5,397,100 |
| 2026-02-13 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 452,300 |
| 2026-02-12 | 2,740.00 | 2,780.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,055,100 |
| 2026-02-11 | 2,400.00 | 2,850.00 | 2,320.00 | 2,680.00 | 2,680.00 | 1,158,500 |
| 2026-02-10 | 2,200.00 | 2,530.00 | 2,100.00 | 2,300.00 | 2,300.00 | 640,500 |
| 2026-02-09 | 2,400.00 | 3,030.00 | 2,070.00 | 2,190.00 | 2,190.00 | 4,404,900 |
| 2026-02-06 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 549,000 |
| 2026-02-05 | 2,970.00 | 2,970.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,855,500 |
| 2026-02-04 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 11,100 |
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.