PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia
· Delayed Price · Currency is IDR 840.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 845.00 | 870.00 | 840.00 | 840.00 | 840.00 | - | 378,400 |
| Dec 4, 2025 | 865.00 | 865.00 | 830.00 | 840.00 | 840.00 | -0.59% | 645,200 |
| Dec 3, 2025 | 830.00 | 915.00 | 830.00 | 845.00 | 845.00 | 3.05% | 2,309,900 |
| Dec 2, 2025 | 835.00 | 840.00 | 820.00 | 820.00 | 820.00 | -1.80% | 943,000 |
| Dec 1, 2025 | 940.00 | 940.00 | 800.00 | 835.00 | 835.00 | -11.17% | 3,374,800 |
| Nov 28, 2025 | 965.00 | 965.00 | 915.00 | 940.00 | 940.00 | -2.59% | 591,100 |
| Nov 27, 2025 | 1,020.00 | 1,020.00 | 910.00 | 965.00 | 965.00 | -3.98% | 2,551,600 |
| Nov 26, 2025 | 1,160.00 | 1,160.00 | 1,000.00 | 1,005.00 | 1,005.00 | -14.47% | 12,858,900 |
| Nov 25, 2025 | 1,245.00 | 1,315.00 | 1,165.00 | 1,175.00 | 1,175.00 | -5.62% | 17,108,100 |
| Nov 24, 2025 | 1,270.00 | 1,315.00 | 1,200.00 | 1,245.00 | 1,245.00 | -1.19% | 17,098,000 |
| Nov 21, 2025 | 1,010.00 | 1,260.00 | 910.00 | 1,260.00 | 1,260.00 | 24.75% | 52,362,100 |
| Nov 20, 2025 | 810.00 | 1,010.00 | 810.00 | 1,010.00 | 1,010.00 | 24.69% | 11,406,900 |
| Nov 19, 2025 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | - | 85,700 |
| Nov 18, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 104,900 |
| Nov 17, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 129,500 |
| Nov 14, 2025 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | - | 94,700 |
| Nov 13, 2025 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 0.62% | 115,300 |
| Nov 12, 2025 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -1.22% | 330,000 |
| Nov 11, 2025 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.86% | 139,600 |
| Nov 10, 2025 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | -1.83% | 253,300 |
| Nov 7, 2025 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 0.61% | 178,000 |
| Nov 6, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | - | 124,500 |
| Nov 5, 2025 | 815.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.81% | 176,300 |
| Nov 4, 2025 | 825.00 | 850.00 | 815.00 | 830.00 | 830.00 | 1.84% | 114,200 |
| Nov 3, 2025 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | -2.40% | 141,500 |
| Oct 31, 2025 | 825.00 | 845.00 | 805.00 | 835.00 | 835.00 | 1.21% | 46,900 |
| Oct 30, 2025 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | -1.20% | 201,400 |
| Oct 29, 2025 | 835.00 | 835.00 | 820.00 | 835.00 | 835.00 | - | 82,900 |
| Oct 28, 2025 | 830.00 | 840.00 | 815.00 | 835.00 | 835.00 | 0.60% | 43,000 |
| Oct 27, 2025 | 850.00 | 850.00 | 800.00 | 830.00 | 830.00 | -1.78% | 512,300 |
| Oct 24, 2025 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | -1.17% | 153,400 |
| Oct 23, 2025 | 865.00 | 865.00 | 835.00 | 855.00 | 855.00 | 0.59% | 97,100 |
| Oct 22, 2025 | 870.00 | 875.00 | 835.00 | 850.00 | 850.00 | -1.73% | 183,700 |
| Oct 21, 2025 | 870.00 | 890.00 | 840.00 | 865.00 | 865.00 | 0.58% | 246,200 |
| Oct 20, 2025 | 870.00 | 890.00 | 840.00 | 860.00 | 860.00 | -0.58% | 144,900 |
| Oct 17, 2025 | 895.00 | 900.00 | 840.00 | 865.00 | 865.00 | -3.89% | 381,000 |
| Oct 16, 2025 | 880.00 | 920.00 | 880.00 | 900.00 | 900.00 | 2.86% | 168,900 |
| Oct 15, 2025 | 890.00 | 960.00 | 875.00 | 875.00 | 875.00 | 0.57% | 360,100 |
| Oct 14, 2025 | 985.00 | 990.00 | 850.00 | 870.00 | 870.00 | -6.45% | 1,438,800 |
| Oct 13, 2025 | 1,060.00 | 1,120.00 | 905.00 | 930.00 | 930.00 | -7.46% | 6,848,100 |
| Oct 10, 2025 | 810.00 | 1,005.00 | 810.00 | 1,005.00 | 1,005.00 | 24.84% | 6,596,500 |
| Oct 9, 2025 | 845.00 | 860.00 | 805.00 | 805.00 | 805.00 | -4.17% | 590,600 |
| Oct 8, 2025 | 845.00 | 880.00 | 830.00 | 840.00 | 840.00 | -0.59% | 165,600 |
| Oct 7, 2025 | 860.00 | 875.00 | 845.00 | 845.00 | 845.00 | -1.74% | 128,200 |
| Oct 6, 2025 | 850.00 | 885.00 | 825.00 | 860.00 | 860.00 | 1.18% | 235,100 |
| Oct 3, 2025 | 885.00 | 890.00 | 850.00 | 850.00 | 850.00 | -1.73% | 108,200 |
| Oct 2, 2025 | 850.00 | 885.00 | 835.00 | 865.00 | 865.00 | 2.37% | 416,700 |
| Oct 1, 2025 | 850.00 | 870.00 | 845.00 | 845.00 | 845.00 | 0.60% | 383,700 |
| Sep 30, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.82% | 390,300 |
| Sep 29, 2025 | 820.00 | 840.00 | 810.00 | 825.00 | 825.00 | 0.61% | 298,000 |
| Sep 26, 2025 | 815.00 | 845.00 | 810.00 | 820.00 | 820.00 | - | 472,500 |
| Sep 25, 2025 | 810.00 | 835.00 | 790.00 | 820.00 | 820.00 | - | 383,600 |
| Sep 24, 2025 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 202,000 |
| Sep 23, 2025 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 167,900 |
| Sep 22, 2025 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | -1.20% | 290,900 |
| Sep 19, 2025 | 825.00 | 845.00 | 810.00 | 835.00 | 835.00 | 1.21% | 117,400 |
| Sep 18, 2025 | 825.00 | 850.00 | 825.00 | 825.00 | 825.00 | 0.61% | 169,600 |
| Sep 17, 2025 | 890.00 | 890.00 | 800.00 | 820.00 | 820.00 | -5.75% | 1,115,500 |
| Sep 16, 2025 | 820.00 | 900.00 | 815.00 | 870.00 | 870.00 | 6.10% | 623,600 |
| Sep 15, 2025 | 830.00 | 860.00 | 810.00 | 820.00 | 820.00 | -0.61% | 261,800 |
| Sep 12, 2025 | 840.00 | 840.00 | 795.00 | 825.00 | 825.00 | - | 487,100 |
| Sep 11, 2025 | 850.00 | 870.00 | 810.00 | 825.00 | 825.00 | -2.94% | 1,318,300 |
| Sep 10, 2025 | 805.00 | 1,005.00 | 805.00 | 850.00 | 850.00 | 5.59% | 8,564,900 |
| Sep 9, 2025 | 810.00 | 825.00 | 800.00 | 805.00 | 805.00 | -1.23% | 251,800 |
| Sep 8, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.81% | 195,600 |
| Sep 4, 2025 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | - | 45,400 |
| Sep 3, 2025 | 850.00 | 875.00 | 825.00 | 830.00 | 830.00 | -2.35% | 97,700 |
| Sep 2, 2025 | 815.00 | 875.00 | 810.00 | 850.00 | 850.00 | 4.94% | 175,500 |
| Sep 1, 2025 | 840.00 | 840.00 | 760.00 | 810.00 | 810.00 | -3.57% | 239,200 |
| Aug 29, 2025 | 875.00 | 875.00 | 800.00 | 840.00 | 840.00 | -4.00% | 337,500 |
| Aug 28, 2025 | 880.00 | 930.00 | 855.00 | 875.00 | 875.00 | - | 552,300 |
| Aug 27, 2025 | 865.00 | 885.00 | 860.00 | 875.00 | 875.00 | 1.16% | 404,500 |
| Aug 26, 2025 | 865.00 | 1,010.00 | 865.00 | 865.00 | 865.00 | - | 886,100 |
| Aug 25, 2025 | 875.00 | 890.00 | 855.00 | 865.00 | 865.00 | -0.57% | 172,700 |
| Aug 22, 2025 | 880.00 | 895.00 | 860.00 | 870.00 | 870.00 | -2.25% | 165,300 |
| Aug 21, 2025 | 890.00 | 895.00 | 865.00 | 890.00 | 890.00 | 0.56% | 200,800 |
| Aug 20, 2025 | 885.00 | 900.00 | 850.00 | 885.00 | 885.00 | - | 601,600 |
| Aug 19, 2025 | 875.00 | 890.00 | 865.00 | 885.00 | 885.00 | 1.14% | 174,600 |
| Aug 15, 2025 | 900.00 | 910.00 | 850.00 | 875.00 | 875.00 | -2.23% | 349,300 |
| Aug 14, 2025 | 915.00 | 950.00 | 880.00 | 895.00 | 895.00 | -1.65% | 258,900 |
| Aug 13, 2025 | 915.00 | 940.00 | 865.00 | 910.00 | 910.00 | 1.68% | 402,600 |
| Aug 12, 2025 | 925.00 | 945.00 | 845.00 | 895.00 | 895.00 | -3.24% | 1,057,400 |
| Aug 11, 2025 | 1,000.00 | 1,130.00 | 900.00 | 925.00 | 925.00 | -4.15% | 5,871,000 |
| Aug 8, 2025 | 815.00 | 965.00 | 760.00 | 965.00 | 965.00 | 24.52% | 3,729,400 |
| Aug 7, 2025 | 780.00 | 960.00 | 730.00 | 775.00 | 775.00 | 0.65% | 3,657,500 |
| Aug 6, 2025 | 735.00 | 775.00 | 735.00 | 770.00 | 770.00 | 4.76% | 135,700 |
| Aug 5, 2025 | 750.00 | 760.00 | 735.00 | 735.00 | 735.00 | -2.00% | 136,700 |
| Aug 4, 2025 | 770.00 | 770.00 | 725.00 | 750.00 | 750.00 | -2.60% | 88,900 |
| Aug 1, 2025 | 770.00 | 800.00 | 765.00 | 770.00 | 770.00 | - | 96,600 |
| Jul 31, 2025 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | -2.53% | 109,000 |
| Jul 30, 2025 | 800.00 | 810.00 | 765.00 | 790.00 | 790.00 | -1.86% | 306,300 |
| Jul 29, 2025 | 820.00 | 825.00 | 790.00 | 805.00 | 805.00 | -1.83% | 395,500 |
| Jul 28, 2025 | 835.00 | 835.00 | 800.00 | 820.00 | 820.00 | -0.61% | 387,200 |
| Jul 25, 2025 | 860.00 | 905.00 | 800.00 | 825.00 | 825.00 | -3.51% | 309,900 |
| Jul 24, 2025 | 810.00 | 860.00 | 795.00 | 855.00 | 855.00 | 5.56% | 279,300 |
| Jul 23, 2025 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.22% | 95,700 |
| Jul 22, 2025 | 835.00 | 870.00 | 815.00 | 820.00 | 820.00 | -1.80% | 132,800 |
| Jul 21, 2025 | 825.00 | 850.00 | 795.00 | 835.00 | 835.00 | 0.60% | 187,700 |
| Jul 18, 2025 | 835.00 | 875.00 | 810.00 | 830.00 | 830.00 | - | 473,300 |
| Jul 17, 2025 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 0.61% | 116,000 |