Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | 3,100 |
| 2025-05-19 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | 39,200 |
| 2025-05-16 | 306.00 | 306.00 | 286.00 | 298.00 | 298.00 | 2,100 |
| 2025-05-15 | 306.00 | 306.00 | 284.00 | 296.00 | 296.00 | 29,200 |
| 2025-05-14 | 288.00 | 300.00 | 286.00 | 298.00 | 298.00 | 64,300 |
| 2025-05-09 | 280.00 | 300.00 | 280.00 | 288.00 | 288.00 | 152,200 |
| 2025-05-08 | 280.00 | 304.00 | 278.00 | 290.00 | 290.00 | 119,800 |
| 2025-05-07 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 9,200 |
| 2025-05-06 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 700 |
| 2025-05-05 | 284.00 | 286.00 | 276.00 | 286.00 | 286.00 | 10,500 |
| 2025-05-02 | 280.00 | 350.00 | 280.00 | 286.00 | 286.00 | 393,000 |
| 2025-04-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-29 | 278.00 | 280.00 | 266.00 | 280.00 | 280.00 | 2,000 |
| 2025-04-28 | 274.00 | 286.00 | 250.00 | 282.00 | 282.00 | 15,600 |
| 2025-04-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 13,500 |
| 2025-04-24 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 12,100 |
| 2025-04-23 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 3,300 |
| 2025-04-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3,800 |
| 2025-04-21 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 200 |
| 2025-04-17 | 272.00 | 286.00 | 266.00 | 278.00 | 278.00 | 4,600 |
| 2025-04-16 | 272.00 | 272.00 | 260.00 | 272.00 | 272.00 | 3,200 |
| 2025-04-15 | 264.00 | 284.00 | 264.00 | 272.00 | 272.00 | 65,100 |
| 2025-04-14 | 266.00 | 274.00 | 256.00 | 264.00 | 264.00 | 20,600 |
| 2025-04-11 | 260.00 | 294.00 | 260.00 | 260.00 | 260.00 | 57,500 |
| 2025-04-10 | 258.00 | 280.00 | 258.00 | 258.00 | 258.00 | 34,500 |
| 2025-04-09 | 248.00 | 288.00 | 248.00 | 258.00 | 258.00 | 2,600 |
| 2025-04-08 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | 16,800 |
| 2025-03-27 | 274.00 | 294.00 | 274.00 | 294.00 | 294.00 | 20,600 |
| 2025-03-26 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 700 |
| 2025-03-25 | 296.00 | 308.00 | 296.00 | 298.00 | 298.00 | 49,800 |
| 2025-03-24 | 284.00 | 296.00 | 284.00 | 296.00 | 296.00 | 6,200 |
| 2025-03-21 | 298.00 | 310.00 | 284.00 | 296.00 | 296.00 | 1,700 |
| 2025-03-20 | 282.00 | 302.00 | 270.00 | 298.00 | 298.00 | 36,100 |
| 2025-03-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-18 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 5,300 |
| 2025-03-17 | 308.00 | 308.00 | 286.00 | 300.00 | 300.00 | 1,100 |
| 2025-03-14 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 3,100 |
| 2025-03-13 | 302.00 | 302.00 | 286.00 | 300.00 | 300.00 | 18,800 |
| 2025-03-12 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 5,100 |
| 2025-03-11 | 304.00 | 304.00 | 292.00 | 304.00 | 304.00 | 17,800 |
| 2025-03-10 | 294.00 | 310.00 | 294.00 | 306.00 | 306.00 | 14,900 |
| 2025-03-07 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 300 |
| 2025-03-06 | 304.00 | 308.00 | 292.00 | 304.00 | 304.00 | 6,200 |
| 2025-03-05 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 15,800 |
| 2025-03-04 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 20,000 |
| 2025-03-03 | 302.00 | 310.00 | 288.00 | 306.00 | 306.00 | 3,600 |
| 2025-02-28 | 292.00 | 308.00 | 284.00 | 304.00 | 304.00 | 15,600 |
| 2025-02-27 | 296.00 | 310.00 | 296.00 | 298.00 | 298.00 | 16,600 |
| 2025-02-26 | 312.00 | 312.00 | 292.00 | 306.00 | 306.00 | 16,800 |
| 2025-02-25 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2025-02-24 | 294.00 | 316.00 | 282.00 | 310.00 | 310.00 | 18,400 |
| 2025-02-21 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-02-20 | 292.00 | 306.00 | 292.00 | 304.00 | 304.00 | 19,800 |
| 2025-02-19 | 300.00 | 312.00 | 298.00 | 302.00 | 302.00 | 78,000 |
| 2025-02-18 | 298.00 | 302.00 | 288.00 | 296.00 | 296.00 | 10,100 |
| 2025-02-17 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 22,900 |
| 2025-02-14 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 5,900 |
| 2025-02-13 | 284.00 | 318.00 | 284.00 | 304.00 | 304.00 | 46,600 |
| 2025-02-12 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 24,300 |
| 2025-02-11 | 300.00 | 302.00 | 292.00 | 302.00 | 302.00 | 22,900 |
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.