PT Solusi Bangun Indonesia Tbk (IDX:SMCB)
Indonesia
· Delayed Price · Currency is IDR 775.00
+25.00 (3.33%)
At close: Jan 30, 2025
IDX:SMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 733.70 | 3.33% | 10,800 |
| Jan 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 9,000 |
| Jan 23, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 710.03 | - | 28,500 |
| Jan 22, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 7,400 |
| Jan 21, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 100 |
| Jan 20, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 710.03 | 0.67% | 13,300 |
| Jan 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 705.29 | 0.68% | 27,400 |
| Jan 16, 2025 | 735.00 | 745.00 | 735.00 | 740.00 | 700.56 | 0.68% | 205,600 |
| Jan 15, 2025 | 730.00 | 735.00 | 730.00 | 735.00 | 695.83 | -2.00% | 74,000 |
| Jan 14, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 710.03 | -0.66% | 116,900 |
| Jan 13, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 714.76 | 0.67% | 231,600 |
| Jan 10, 2025 | 745.00 | 755.00 | 745.00 | 750.00 | 710.03 | 1.35% | 284,700 |
| Jan 9, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 700.56 | -1.33% | 61,300 |
| Jan 8, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 710.03 | - | 96,000 |
| Jan 7, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 63,500 |
| Jan 6, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 710.03 | 1.35% | 71,400 |
| Jan 3, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 700.56 | -0.67% | 6,900 |
| Jan 2, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 705.29 | -0.67% | 1,300 |
| Dec 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 200 |
| Dec 27, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 710.03 | 2.04% | 10,300 |
| Dec 24, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 695.83 | - | 27,300 |
| Dec 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 695.83 | 0.68% | 4,800 |
| Dec 20, 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 691.09 | -1.35% | 165,100 |
| Dec 19, 2024 | 755.00 | 755.00 | 740.00 | 740.00 | 700.56 | -3.27% | 36,600 |
| Dec 18, 2024 | 770.00 | 770.00 | 760.00 | 765.00 | 724.23 | -0.65% | 35,500 |
| Dec 17, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 728.96 | -2.53% | 33,600 |
| Dec 16, 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 747.90 | 0.64% | 2,400 |
| Dec 13, 2024 | 785.00 | 785.00 | 780.00 | 785.00 | 743.16 | 1.95% | 7,600 |
| Dec 12, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 728.96 | 1.32% | 64,500 |
| Dec 11, 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 719.49 | - | 13,700 |
| Dec 10, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 719.49 | - | 14,800 |
| Dec 9, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 719.49 | 0.66% | 26,500 |
| Dec 6, 2024 | 760.00 | 760.00 | 750.00 | 755.00 | 714.76 | 0.67% | 94,900 |
| Dec 5, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 710.03 | - | 8,200 |
| Dec 4, 2024 | 745.00 | 750.00 | 745.00 | 750.00 | 710.03 | 0.67% | 59,200 |
| Dec 3, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 705.29 | - | 77,500 |
| Dec 2, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 705.29 | - | 36,300 |
| Nov 29, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 705.29 | 0.68% | 31,800 |
| Nov 28, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 700.56 | - | 132,000 |
| Nov 26, 2024 | 740.00 | 750.00 | 740.00 | 740.00 | 700.56 | - | 62,600 |
| Nov 25, 2024 | 740.00 | 740.00 | 735.00 | 740.00 | 700.56 | 0.68% | 13,800 |
| Nov 22, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 695.83 | - | 30,600 |
| Nov 21, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 695.83 | - | 10,600 |
| Nov 20, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 695.83 | -1.34% | 23,600 |
| Nov 19, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 705.29 | 0.68% | 65,700 |
| Nov 18, 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 700.56 | -1.33% | 76,100 |
| Nov 15, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 710.03 | 0.67% | 7,000 |
| Nov 14, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 705.29 | -1.32% | 2,900 |
| Nov 13, 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 714.76 | 3.42% | 226,300 |
| Nov 12, 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 691.09 | -0.68% | 142,300 |
| Nov 11, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 695.83 | -1.34% | 112,900 |
| Nov 8, 2024 | 760.00 | 760.00 | 745.00 | 745.00 | 705.29 | -1.97% | 137,400 |
| Nov 7, 2024 | 770.00 | 770.00 | 745.00 | 760.00 | 719.49 | -1.30% | 38,400 |
| Nov 6, 2024 | 770.00 | 775.00 | 770.00 | 770.00 | 728.96 | - | 55,100 |
| Nov 5, 2024 | 755.00 | 770.00 | 755.00 | 770.00 | 728.96 | 2.67% | 189,100 |
| Nov 4, 2024 | 735.00 | 750.00 | 735.00 | 750.00 | 710.03 | 2.04% | 87,400 |
| Nov 1, 2024 | 735.00 | 735.00 | 730.00 | 735.00 | 695.83 | 1.38% | 147,500 |
| Oct 31, 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 686.36 | -3.97% | 471,900 |
| Oct 30, 2024 | 775.00 | 775.00 | 755.00 | 755.00 | 714.76 | -3.21% | 31,500 |
| Oct 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 738.43 | - | 43,600 |
| Oct 28, 2024 | 795.00 | 795.00 | 780.00 | 780.00 | 738.43 | - | 43,700 |
| Oct 25, 2024 | 765.00 | 780.00 | 765.00 | 780.00 | 738.43 | 1.96% | 132,700 |
| Oct 24, 2024 | 780.00 | 780.00 | 765.00 | 765.00 | 724.23 | -1.92% | 23,900 |
| Oct 23, 2024 | 815.00 | 815.00 | 780.00 | 780.00 | 738.43 | - | 206,300 |
| Oct 22, 2024 | 730.00 | 780.00 | 730.00 | 780.00 | 738.43 | 6.12% | 401,000 |
| Oct 21, 2024 | 725.00 | 735.00 | 725.00 | 735.00 | 695.83 | 1.38% | 112,700 |
| Oct 18, 2024 | 690.00 | 725.00 | 690.00 | 725.00 | 686.36 | 2.11% | 173,000 |
| Oct 17, 2024 | 705.00 | 710.00 | 690.00 | 710.00 | 672.16 | 2.90% | 92,500 |
| Oct 16, 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 653.23 | 2.99% | 38,400 |
| Oct 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 634.29 | 0.75% | 186,200 |
| Oct 14, 2024 | 685.00 | 685.00 | 665.00 | 665.00 | 629.56 | -2.92% | 166,500 |
| Oct 11, 2024 | 640.00 | 685.00 | 640.00 | 685.00 | 648.49 | 6.20% | 598,400 |
| Oct 10, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 610.62 | 1.57% | 236,200 |
| Oct 9, 2024 | 640.00 | 640.00 | 635.00 | 635.00 | 601.16 | -1.55% | 81,700 |
| Oct 8, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 610.62 | -0.77% | 352,700 |
| Oct 7, 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 615.36 | -1.52% | 435,500 |
| Oct 4, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 624.82 | -1.49% | 206,800 |
| Oct 3, 2024 | 675.00 | 675.00 | 670.00 | 670.00 | 634.29 | -1.47% | 393,800 |
| Oct 2, 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 643.76 | -1.45% | 217,400 |
| Oct 1, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 653.23 | -0.72% | 547,900 |
| Sep 30, 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 657.96 | -0.71% | 97,400 |
| Sep 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 662.69 | -0.71% | 143,800 |
| Sep 26, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 667.43 | -0.70% | 56,900 |
| Sep 25, 2024 | 715.00 | 715.00 | 710.00 | 710.00 | 672.16 | -0.70% | 102,400 |
| Sep 24, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 676.89 | - | 660,600 |
| Sep 23, 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 676.89 | -2.05% | 87,900 |
| Sep 20, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 691.09 | -0.68% | 38,400 |
| Sep 19, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 695.83 | -1.34% | 24,900 |
| Sep 18, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 705.29 | -0.67% | 156,400 |
| Sep 17, 2024 | 770.00 | 770.00 | 750.00 | 750.00 | 710.03 | -0.66% | 91,000 |
| Sep 13, 2024 | 770.00 | 770.00 | 755.00 | 755.00 | 714.76 | -1.95% | 58,100 |
| Sep 12, 2024 | 790.00 | 790.00 | 770.00 | 770.00 | 728.96 | -3.75% | 103,400 |
| Sep 11, 2024 | 830.00 | 830.00 | 800.00 | 800.00 | 757.36 | -1.23% | 147,100 |
| Sep 10, 2024 | 845.00 | 845.00 | 810.00 | 810.00 | 766.83 | 5.19% | 476,900 |
| Sep 9, 2024 | 730.00 | 790.00 | 730.00 | 770.00 | 728.96 | -4.35% | 763,200 |
| Sep 6, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 762.10 | -9.55% | 1,552,600 |
| Sep 5, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 842.57 | 9.88% | 414,200 |
| Sep 4, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 766.83 | 9.46% | 2,141,000 |
| Sep 3, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 700.56 | 9.63% | 1,112,700 |
| Sep 2, 2024 | 620.00 | 675.00 | 620.00 | 675.00 | 639.02 | 9.76% | 271,900 |