Satria Mega Kencana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 28,500 |
| 2024-11-06 | 356.00 | 356.00 | 322.00 | 340.00 | 340.00 | 95,400 |
| 2024-11-05 | 326.00 | 368.00 | 318.00 | 358.00 | 358.00 | 86,300 |
| 2024-11-04 | 336.00 | 340.00 | 316.00 | 338.00 | 338.00 | 137,800 |
| 2024-11-01 | 338.00 | 338.00 | 316.00 | 336.00 | 336.00 | 59,800 |
| 2024-10-31 | 338.00 | 354.00 | 310.00 | 340.00 | 340.00 | 19,500 |
| 2024-10-30 | 344.00 | 348.00 | 320.00 | 338.00 | 338.00 | 37,800 |
| 2024-10-29 | 344.00 | 350.00 | 322.00 | 344.00 | 344.00 | 78,600 |
| 2024-10-28 | 330.00 | 350.00 | 320.00 | 340.00 | 340.00 | 16,400 |
| 2024-10-25 | 342.00 | 366.00 | 330.00 | 338.00 | 338.00 | 28,000 |
| 2024-10-24 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | 56,700 |
| 2024-10-23 | 342.00 | 352.00 | 340.00 | 350.00 | 350.00 | 205,300 |
| 2024-10-22 | 352.00 | 354.00 | 342.00 | 350.00 | 350.00 | 14,400 |
| 2024-10-21 | 348.00 | 364.00 | 348.00 | 350.00 | 350.00 | 99,800 |
| 2024-10-18 | 348.00 | 352.00 | 342.00 | 348.00 | 348.00 | 61,100 |
| 2024-10-17 | 344.00 | 348.00 | 344.00 | 344.00 | 344.00 | 25,100 |
| 2024-10-16 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | 79,200 |
| 2024-10-15 | 330.00 | 346.00 | 328.00 | 342.00 | 342.00 | 103,100 |
| 2024-10-14 | 338.00 | 358.00 | 330.00 | 330.00 | 330.00 | 233,400 |
| 2024-10-11 | 332.00 | 342.00 | 328.00 | 338.00 | 338.00 | 69,600 |
| 2024-10-10 | 346.00 | 346.00 | 320.00 | 338.00 | 338.00 | 61,000 |
| 2024-10-09 | 330.00 | 350.00 | 330.00 | 338.00 | 338.00 | 161,700 |
| 2024-10-08 | 340.00 | 340.00 | 318.00 | 330.00 | 330.00 | 117,200 |
| 2024-10-07 | 336.00 | 352.00 | 302.00 | 338.00 | 338.00 | 408,100 |
| 2024-10-04 | 392.00 | 422.00 | 334.00 | 336.00 | 336.00 | 6,260,400 |
| 2024-10-03 | 290.00 | 362.00 | 286.00 | 362.00 | 362.00 | 5,212,200 |
| 2024-10-02 | 280.00 | 308.00 | 280.00 | 290.00 | 290.00 | 194,500 |
| 2024-10-01 | 292.00 | 294.00 | 278.00 | 292.00 | 292.00 | 13,100 |
| 2024-09-30 | 296.00 | 298.00 | 272.00 | 290.00 | 290.00 | 53,000 |
| 2024-09-27 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 27,400 |
| 2024-09-26 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 6,200 |
| 2024-09-25 | 292.00 | 304.00 | 292.00 | 294.00 | 294.00 | 9,200 |
| 2024-09-24 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 14,700 |
| 2024-09-23 | 290.00 | 312.00 | 290.00 | 300.00 | 300.00 | 37,600 |
| 2024-09-20 | 310.00 | 310.00 | 280.00 | 290.00 | 290.00 | 41,600 |
| 2024-09-19 | 298.00 | 302.00 | 294.00 | 302.00 | 302.00 | 23,900 |
| 2024-09-18 | 302.00 | 308.00 | 296.00 | 300.00 | 300.00 | 25,000 |
| 2024-09-17 | 304.00 | 338.00 | 292.00 | 306.00 | 306.00 | 349,000 |
| 2024-09-13 | 310.00 | 314.00 | 296.00 | 304.00 | 304.00 | 73,700 |
| 2024-09-12 | 294.00 | 334.00 | 294.00 | 312.00 | 312.00 | 398,700 |
| 2024-09-11 | 350.00 | 384.00 | 284.00 | 294.00 | 294.00 | 3,247,300 |
| 2024-09-10 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 787,800 |
| 2024-09-09 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | 121,400 |
| 2024-09-06 | 288.00 | 288.00 | 262.00 | 282.00 | 282.00 | 127,100 |
| 2024-09-05 | 306.00 | 306.00 | 290.00 | 292.00 | 292.00 | 220,400 |
| 2024-09-04 | 310.00 | 322.00 | 304.00 | 308.00 | 308.00 | 17,100 |
| 2024-09-03 | 322.00 | 324.00 | 310.00 | 320.00 | 320.00 | 33,200 |
| 2024-09-02 | 326.00 | 326.00 | 316.00 | 322.00 | 322.00 | 22,900 |
| 2024-08-30 | 326.00 | 328.00 | 310.00 | 320.00 | 320.00 | 43,800 |
| 2024-08-29 | 316.00 | 346.00 | 314.00 | 318.00 | 318.00 | 344,100 |
| 2024-08-28 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 52,900 |
| 2024-08-27 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 68,100 |
| 2024-08-26 | 330.00 | 340.00 | 322.00 | 334.00 | 334.00 | 101,600 |
| 2024-08-23 | 324.00 | 346.00 | 324.00 | 328.00 | 328.00 | 204,900 |
| 2024-08-22 | 328.00 | 332.00 | 318.00 | 326.00 | 326.00 | 163,200 |
| 2024-08-21 | 348.00 | 364.00 | 320.00 | 330.00 | 330.00 | 507,100 |
| 2024-08-20 | 320.00 | 384.00 | 320.00 | 346.00 | 346.00 | 2,749,700 |
| 2024-08-19 | 320.00 | 360.00 | 296.00 | 320.00 | 320.00 | 1,995,300 |
| 2024-08-16 | 304.00 | 376.00 | 304.00 | 320.00 | 320.00 | 8,748,300 |
| 2024-08-15 | 242.00 | 304.00 | 230.00 | 304.00 | 304.00 | 2,427,100 |
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.