Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 35,200 |
| 2025-08-18 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-08-15 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | 12,400 |
| 2025-08-14 | 260.00 | 270.00 | 252.00 | 264.00 | 264.00 | 37,000 |
| 2025-08-13 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 16,200 |
| 2025-08-12 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 5,200 |
| 2025-08-11 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 14,400 |
| 2025-08-08 | 258.00 | 276.00 | 258.00 | 262.00 | 262.00 | 224,800 |
| 2025-08-07 | 262.00 | 292.00 | 260.00 | 260.00 | 260.00 | 834,200 |
| 2025-08-06 | 270.00 | 314.00 | 252.00 | 262.00 | 262.00 | 1,214,000 |
| 2025-08-05 | 266.00 | 266.00 | 256.00 | 266.00 | 266.00 | 24,700 |
| 2025-08-04 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | 6,500 |
| 2025-08-01 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 16,400 |
| 2025-07-31 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | 33,500 |
| 2025-07-30 | 266.00 | 272.00 | 260.00 | 266.00 | 266.00 | 51,100 |
| 2025-07-29 | 262.00 | 284.00 | 262.00 | 266.00 | 266.00 | 760,600 |
| 2025-07-28 | 282.00 | 282.00 | 258.00 | 260.00 | 260.00 | 33,300 |
| 2025-07-25 | 282.00 | 282.00 | 262.00 | 262.00 | 262.00 | 57,200 |
| 2025-07-24 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 6,600 |
| 2025-07-23 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 19,900 |
| 2025-07-22 | 268.00 | 282.00 | 268.00 | 274.00 | 274.00 | 477,100 |
| 2025-07-21 | 272.00 | 288.00 | 260.00 | 272.00 | 272.00 | 103,900 |
| 2025-07-18 | 260.00 | 296.00 | 260.00 | 272.00 | 272.00 | 313,200 |
| 2025-07-17 | 274.00 | 284.00 | 244.00 | 244.00 | 244.00 | 91,100 |
| 2025-07-16 | 278.00 | 286.00 | 274.00 | 278.00 | 278.00 | 3,900 |
| 2025-07-15 | 286.00 | 286.00 | 270.00 | 280.00 | 280.00 | 8,400 |
| 2025-07-14 | 272.00 | 288.00 | 270.00 | 286.00 | 286.00 | 8,200 |
| 2025-07-11 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 5,200 |
| 2025-07-10 | 280.00 | 282.00 | 268.00 | 276.00 | 276.00 | 3,400 |
| 2025-07-09 | 280.00 | 292.00 | 270.00 | 280.00 | 280.00 | 3,000 |
| 2025-07-08 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 67,400 |
| 2025-07-07 | 268.00 | 284.00 | 262.00 | 262.00 | 262.00 | 26,600 |
| 2025-07-04 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 3,200 |
| 2025-07-03 | 282.00 | 282.00 | 268.00 | 268.00 | 268.00 | 2,800 |
| 2025-07-02 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 14,400 |
| 2025-07-01 | 294.00 | 294.00 | 268.00 | 272.00 | 272.00 | 28,300 |
| 2025-06-30 | 278.00 | 288.00 | 264.00 | 264.00 | 264.00 | 48,700 |
| 2025-06-26 | 280.00 | 296.00 | 268.00 | 278.00 | 278.00 | 76,800 |
| 2025-06-25 | 286.00 | 286.00 | 266.00 | 276.00 | 276.00 | 38,600 |
| 2025-06-24 | 312.00 | 320.00 | 252.00 | 266.00 | 266.00 | 245,500 |
| 2025-06-23 | 278.00 | 300.00 | 250.00 | 270.00 | 270.00 | 96,300 |
| 2025-06-20 | 284.00 | 310.00 | 276.00 | 276.00 | 276.00 | 33,900 |
| 2025-06-19 | 296.00 | 296.00 | 276.00 | 276.00 | 276.00 | 1,500 |
| 2025-06-18 | 280.00 | 302.00 | 280.00 | 286.00 | 286.00 | 3,300 |
| 2025-06-17 | 288.00 | 318.00 | 288.00 | 294.00 | 294.00 | 379,000 |
| 2025-06-16 | 258.00 | 288.00 | 258.00 | 288.00 | 288.00 | 800 |
| 2025-06-13 | 278.00 | 278.00 | 256.00 | 278.00 | 278.00 | 10,800 |
| 2025-06-12 | 272.00 | 284.00 | 240.00 | 278.00 | 278.00 | 123,800 |
| 2025-06-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4,200 |
| 2025-06-10 | 280.00 | 298.00 | 280.00 | 284.00 | 284.00 | 14,400 |
| 2025-06-05 | 296.00 | 296.00 | 274.00 | 290.00 | 290.00 | 21,500 |
| 2025-06-04 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 200 |
| 2025-06-03 | 294.00 | 294.00 | 276.00 | 290.00 | 290.00 | 12,400 |
| 2025-06-02 | 280.00 | 290.00 | 262.00 | 286.00 | 286.00 | 25,400 |
| 2025-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-05-27 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 900 |
| 2025-05-26 | 296.00 | 300.00 | 264.00 | 290.00 | 290.00 | 379,200 |
| 2025-05-23 | 286.00 | 296.00 | 286.00 | 296.00 | 296.00 | 1,600 |
| 2025-05-22 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 7,900 |
| 2025-05-21 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | 12,400 |
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.