Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 274.00 | 308.00 | 274.00 | 304.00 | 304.00 | 34,500 |
| 2025-02-07 | 302.00 | 302.00 | 292.00 | 302.00 | 302.00 | 4,200 |
| 2025-02-06 | 308.00 | 308.00 | 292.00 | 304.00 | 304.00 | 112,900 |
| 2025-02-05 | 300.00 | 300.00 | 284.00 | 298.00 | 298.00 | 41,100 |
| 2025-02-04 | 296.00 | 302.00 | 290.00 | 300.00 | 300.00 | 7,200 |
| 2025-02-03 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 15,800 |
| 2025-01-31 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | 33,200 |
| 2025-01-30 | 306.00 | 306.00 | 290.00 | 304.00 | 304.00 | 23,000 |
| 2025-01-24 | 308.00 | 326.00 | 296.00 | 306.00 | 306.00 | 209,200 |
| 2025-01-23 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 34,700 |
| 2025-01-22 | 290.00 | 308.00 | 290.00 | 306.00 | 306.00 | 3,800 |
| 2025-01-21 | 308.00 | 310.00 | 300.00 | 300.00 | 300.00 | 34,800 |
| 2025-01-20 | 310.00 | 326.00 | 310.00 | 312.00 | 312.00 | 42,800 |
| 2025-01-17 | 302.00 | 338.00 | 302.00 | 310.00 | 310.00 | 111,700 |
| 2025-01-16 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 48,500 |
| 2025-01-15 | 310.00 | 314.00 | 290.00 | 290.00 | 290.00 | 48,000 |
| 2025-01-14 | 310.00 | 316.00 | 306.00 | 316.00 | 316.00 | 37,700 |
| 2025-01-13 | 310.00 | 330.00 | 310.00 | 318.00 | 318.00 | 12,700 |
| 2025-01-10 | 314.00 | 340.00 | 310.00 | 310.00 | 310.00 | 26,300 |
| 2025-01-09 | 302.00 | 350.00 | 300.00 | 312.00 | 312.00 | 258,800 |
| 2025-01-08 | 294.00 | 350.00 | 288.00 | 304.00 | 304.00 | 89,500 |
| 2025-01-07 | 312.00 | 312.00 | 294.00 | 302.00 | 302.00 | 65,700 |
| 2025-01-06 | 290.00 | 348.00 | 280.00 | 288.00 | 288.00 | 868,300 |
| 2025-01-03 | 300.00 | 300.00 | 280.00 | 286.00 | 286.00 | 23,600 |
| 2025-01-02 | 306.00 | 306.00 | 276.00 | 284.00 | 284.00 | 170,100 |
| 2024-12-30 | 312.00 | 356.00 | 294.00 | 306.00 | 306.00 | 1,555,700 |
| 2024-12-27 | 296.00 | 300.00 | 270.00 | 286.00 | 286.00 | 23,900 |
| 2024-12-24 | 290.00 | 340.00 | 278.00 | 282.00 | 282.00 | 304,300 |
| 2024-12-23 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 9,100 |
| 2024-12-20 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 16,500 |
| 2024-12-19 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 11,300 |
| 2024-12-18 | 300.00 | 302.00 | 292.00 | 292.00 | 292.00 | 9,100 |
| 2024-12-17 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 7,100 |
| 2024-12-16 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 10,600 |
| 2024-12-13 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 37,600 |
| 2024-12-12 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 400 |
| 2024-12-11 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 19,400 |
| 2024-12-10 | 302.00 | 310.00 | 302.00 | 302.00 | 302.00 | 22,900 |
| 2024-12-09 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 19,200 |
| 2024-12-06 | 306.00 | 324.00 | 306.00 | 310.00 | 310.00 | 19,900 |
| 2024-12-05 | 306.00 | 340.00 | 300.00 | 314.00 | 314.00 | 85,100 |
| 2024-12-04 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 30,500 |
| 2024-12-03 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 600 |
| 2024-12-02 | 302.00 | 320.00 | 302.00 | 306.00 | 306.00 | 3,100 |
| 2024-11-29 | 328.00 | 328.00 | 302.00 | 302.00 | 302.00 | 9,000 |
| 2024-11-28 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 4,900 |
| 2024-11-26 | 320.00 | 326.00 | 310.00 | 312.00 | 312.00 | 14,200 |
| 2024-11-25 | 336.00 | 338.00 | 312.00 | 326.00 | 326.00 | 8,400 |
| 2024-11-22 | 328.00 | 338.00 | 312.00 | 338.00 | 338.00 | 5,600 |
| 2024-11-21 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 40,700 |
| 2024-11-20 | 344.00 | 344.00 | 320.00 | 338.00 | 338.00 | 3,100 |
| 2024-11-19 | 360.00 | 360.00 | 302.00 | 338.00 | 338.00 | 38,000 |
| 2024-11-18 | 356.00 | 356.00 | 330.00 | 340.00 | 340.00 | 35,900 |
| 2024-11-15 | 332.00 | 358.00 | 300.00 | 358.00 | 358.00 | 60,100 |
| 2024-11-14 | 342.00 | 354.00 | 318.00 | 340.00 | 340.00 | 5,100 |
| 2024-11-13 | 360.00 | 360.00 | 328.00 | 340.00 | 340.00 | 7,500 |
| 2024-11-12 | 332.00 | 346.00 | 324.00 | 338.00 | 338.00 | 4,900 |
| 2024-11-11 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | 500 |
| 2024-11-08 | 342.00 | 358.00 | 322.00 | 340.00 | 340.00 | 31,500 |
| 2024-11-07 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 28,500 |
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.