Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 7,000 |
| 2026-02-02 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 44,700 |
| 2026-01-30 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 60,100 |
| 2026-01-29 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 30,300 |
| 2026-01-28 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-27 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-26 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-23 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-22 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-21 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-20 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-19 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-16 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-15 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0 |
| 2026-01-14 | 5,025.00 | 5,025.00 | 4,420.00 | 5,025.00 | 5,025.00 | 4,066,400 |
| 2026-01-13 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 157,700 |
| 2026-01-12 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 320,400 |
| 2026-01-09 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 263,800 |
| 2026-01-08 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 282,100 |
| 2026-01-07 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 32,800 |
| 2026-01-06 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 205,800 |
| 2026-01-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 62,100 |
| 2026-01-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 44,700 |
| 2026-01-01 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2025-12-31 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2025-12-30 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 39,300 |
| 2025-12-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 147,700 |
| 2025-12-26 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-23 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-22 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-18 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-16 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-12-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 103,500 |
| 2025-12-10 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 317,400 |
| 2025-12-09 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 848,200 |
| 2025-12-08 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1,415,500 |
| 2025-12-05 | 406.00 | 446.00 | 406.00 | 446.00 | 446.00 | 1,910,400 |
| 2025-12-04 | 412.00 | 412.00 | 358.00 | 358.00 | 358.00 | 384,500 |
| 2025-12-03 | 398.00 | 486.00 | 398.00 | 410.00 | 410.00 | 2,371,100 |
| 2025-12-02 | 404.00 | 404.00 | 376.00 | 396.00 | 396.00 | 581,000 |
| 2025-12-01 | 428.00 | 460.00 | 380.00 | 396.00 | 396.00 | 1,390,400 |
| 2025-11-28 | 470.00 | 530.00 | 402.00 | 418.00 | 418.00 | 4,607,300 |
| 2025-11-27 | 400.00 | 472.00 | 394.00 | 472.00 | 472.00 | 5,584,500 |
| 2025-11-26 | 368.00 | 386.00 | 354.00 | 378.00 | 378.00 | 2,753,200 |
| 2025-11-25 | 482.00 | 484.00 | 410.00 | 410.00 | 410.00 | 1,613,100 |
| 2025-11-24 | 450.00 | 482.00 | 448.00 | 482.00 | 482.00 | 8,395,300 |
| 2025-11-21 | 328.00 | 386.00 | 304.00 | 386.00 | 386.00 | 1,818,600 |
| 2025-11-20 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 29,700 |
| 2025-11-19 | 314.00 | 322.00 | 300.00 | 318.00 | 318.00 | 37,600 |
| 2025-11-18 | 330.00 | 330.00 | 302.00 | 322.00 | 322.00 | 20,800 |
| 2025-11-17 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | 10,500 |
| 2025-11-14 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 8,900 |
| 2025-11-13 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 29,000 |
| 2025-11-12 | 330.00 | 342.00 | 308.00 | 328.00 | 328.00 | 435,500 |
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.