PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia
· Delayed Price · Currency is IDR 630.00
+5.00 (0.80%)
Apr 28, 2026, 4:10 PM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | 0.80% | 210,300 |
| Apr 27, 2026 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | -0.79% | 47,600 |
| Apr 24, 2026 | 655.00 | 700.00 | 625.00 | 630.00 | 630.00 | -3.82% | 373,500 |
| Apr 23, 2026 | 660.00 | 700.00 | 650.00 | 655.00 | 655.00 | -2.24% | 376,600 |
| Apr 22, 2026 | 690.00 | 750.00 | 660.00 | 670.00 | 670.00 | -2.90% | 399,000 |
| Apr 21, 2026 | 690.00 | 710.00 | 625.00 | 690.00 | 690.00 | - | 198,100 |
| Apr 20, 2026 | 640.00 | 800.00 | 625.00 | 690.00 | 690.00 | 7.81% | 2,529,500 |
| Apr 17, 2026 | 750.00 | 750.00 | 640.00 | 640.00 | 640.00 | -12.33% | 1,392,400 |
| Apr 16, 2026 | 590.00 | 730.00 | 590.00 | 730.00 | 730.00 | 24.79% | 2,367,900 |
| Apr 15, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 22,300 |
| Apr 14, 2026 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 137,300 |
| Apr 13, 2026 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 2.59% | 55,300 |
| Apr 10, 2026 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | - | 23,800 |
| Apr 9, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 16,300 |
| Apr 8, 2026 | 570.00 | 595.00 | 565.00 | 580.00 | 580.00 | - | 45,100 |
| Apr 7, 2026 | 585.00 | 590.00 | 505.00 | 580.00 | 580.00 | -1.69% | 26,200 |
| Apr 6, 2026 | 595.00 | 615.00 | 580.00 | 590.00 | 590.00 | - | 49,800 |
| Apr 2, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 12,400 |
| Apr 1, 2026 | 605.00 | 605.00 | 570.00 | 585.00 | 585.00 | -3.31% | 31,200 |
| Mar 31, 2026 | 600.00 | 605.00 | 565.00 | 605.00 | 605.00 | -0.82% | 18,700 |
| Mar 30, 2026 | 605.00 | 615.00 | 575.00 | 610.00 | 610.00 | 0.83% | 10,300 |
| Mar 27, 2026 | 610.00 | 610.00 | 580.00 | 605.00 | 605.00 | -0.82% | 2,500 |
| Mar 26, 2026 | 605.00 | 610.00 | 590.00 | 610.00 | 610.00 | -0.81% | 10,500 |
| Mar 25, 2026 | 595.00 | 615.00 | 565.00 | 615.00 | 615.00 | 3.36% | 69,500 |
| Mar 17, 2026 | 585.00 | 605.00 | 560.00 | 595.00 | 595.00 | 2.59% | 24,600 |
| Mar 16, 2026 | 590.00 | 590.00 | 520.00 | 580.00 | 580.00 | -4.13% | 86,100 |
| Mar 13, 2026 | 605.00 | 625.00 | 575.00 | 605.00 | 605.00 | -3.20% | 95,800 |
| Mar 12, 2026 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | -3.10% | 22,400 |
| Mar 11, 2026 | 605.00 | 645.00 | 595.00 | 645.00 | 645.00 | 6.61% | 28,100 |
| Mar 10, 2026 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 5.22% | 49,000 |
| Mar 9, 2026 | 630.00 | 630.00 | 575.00 | 575.00 | 575.00 | -8.00% | 74,100 |
| Mar 6, 2026 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 26,100 |
| Mar 5, 2026 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | - | 54,600 |
| Mar 4, 2026 | 665.00 | 665.00 | 600.00 | 625.00 | 625.00 | -6.72% | 144,900 |
| Mar 3, 2026 | 660.00 | 680.00 | 630.00 | 670.00 | 670.00 | -1.47% | 357,000 |
| Mar 2, 2026 | 670.00 | 695.00 | 640.00 | 680.00 | 680.00 | -2.16% | 111,700 |
| Feb 27, 2026 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -1.42% | 30,600 |
| Feb 26, 2026 | 695.00 | 725.00 | 695.00 | 705.00 | 705.00 | 0.71% | 62,200 |
| Feb 25, 2026 | 705.00 | 725.00 | 695.00 | 700.00 | 700.00 | -0.71% | 33,700 |
| Feb 24, 2026 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | - | 65,500 |
| Feb 23, 2026 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.08% | 23,500 |
| Feb 20, 2026 | 715.00 | 730.00 | 695.00 | 720.00 | 720.00 | - | 30,400 |
| Feb 19, 2026 | 705.00 | 760.00 | 700.00 | 720.00 | 720.00 | 1.41% | 132,700 |
| Feb 18, 2026 | 710.00 | 725.00 | 700.00 | 710.00 | 710.00 | - | 40,300 |
| Feb 13, 2026 | 700.00 | 745.00 | 690.00 | 710.00 | 710.00 | 0.71% | 93,500 |
| Feb 12, 2026 | 700.00 | 710.00 | 685.00 | 705.00 | 705.00 | - | 53,600 |
| Feb 11, 2026 | 705.00 | 715.00 | 690.00 | 705.00 | 705.00 | - | 108,900 |
| Feb 10, 2026 | 655.00 | 705.00 | 655.00 | 705.00 | 705.00 | 9.30% | 181,800 |
| Feb 9, 2026 | 710.00 | 710.00 | 630.00 | 645.00 | 645.00 | -0.77% | 167,900 |
| Feb 6, 2026 | 690.00 | 690.00 | 650.00 | 650.00 | 650.00 | -4.41% | 65,000 |
| Feb 5, 2026 | 680.00 | 705.00 | 680.00 | 680.00 | 680.00 | - | 56,100 |
| Feb 4, 2026 | 690.00 | 720.00 | 660.00 | 680.00 | 680.00 | 1.49% | 86,500 |
| Feb 3, 2026 | 665.00 | 695.00 | 640.00 | 670.00 | 670.00 | 4.69% | 109,700 |
| Feb 2, 2026 | 750.00 | 750.00 | 635.00 | 640.00 | 640.00 | -14.09% | 438,700 |
| Jan 30, 2026 | 720.00 | 800.00 | 705.00 | 745.00 | 745.00 | 3.47% | 383,900 |
| Jan 29, 2026 | 710.00 | 725.00 | 625.00 | 720.00 | 720.00 | -1.37% | 596,100 |
| Jan 28, 2026 | 815.00 | 815.00 | 700.00 | 730.00 | 730.00 | -10.43% | 923,600 |
| Jan 27, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 67,200 |
| Jan 26, 2026 | 845.00 | 845.00 | 815.00 | 820.00 | 820.00 | -0.61% | 69,800 |
| Jan 23, 2026 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | - | 235,900 |
| Jan 22, 2026 | 815.00 | 850.00 | 805.00 | 825.00 | 825.00 | 1.85% | 388,500 |
| Jan 21, 2026 | 830.00 | 830.00 | 795.00 | 810.00 | 810.00 | -2.41% | 375,500 |
| Jan 20, 2026 | 825.00 | 845.00 | 820.00 | 830.00 | 830.00 | 1.22% | 182,600 |
| Jan 19, 2026 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -1.20% | 294,400 |
| Jan 15, 2026 | 840.00 | 855.00 | 820.00 | 830.00 | 830.00 | -1.78% | 176,400 |
| Jan 14, 2026 | 845.00 | 855.00 | 830.00 | 845.00 | 845.00 | - | 135,700 |
| Jan 13, 2026 | 860.00 | 860.00 | 830.00 | 845.00 | 845.00 | -1.17% | 272,100 |
| Jan 12, 2026 | 860.00 | 875.00 | 830.00 | 855.00 | 855.00 | - | 1,034,100 |
| Jan 9, 2026 | 825.00 | 890.00 | 810.00 | 855.00 | 855.00 | 3.01% | 432,200 |
| Jan 8, 2026 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | -0.60% | 290,100 |
| Jan 7, 2026 | 825.00 | 855.00 | 825.00 | 835.00 | 835.00 | - | 318,800 |
| Jan 6, 2026 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.60% | 118,800 |
| Jan 5, 2026 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.19% | 150,700 |
| Jan 2, 2026 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | 1.20% | 481,900 |
| Dec 30, 2025 | 805.00 | 865.00 | 800.00 | 830.00 | 830.00 | 3.11% | 439,600 |
| Dec 29, 2025 | 805.00 | 810.00 | 790.00 | 805.00 | 805.00 | - | 128,000 |
| Dec 24, 2025 | 820.00 | 820.00 | 795.00 | 805.00 | 805.00 | - | 330,200 |
| Dec 23, 2025 | 825.00 | 825.00 | 800.00 | 805.00 | 805.00 | -0.62% | 295,000 |
| Dec 22, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 226,800 |
| Dec 19, 2025 | 835.00 | 835.00 | 815.00 | 815.00 | 815.00 | -1.81% | 113,700 |
| Dec 18, 2025 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 0.61% | 125,400 |
| Dec 17, 2025 | 820.00 | 840.00 | 815.00 | 825.00 | 825.00 | 0.61% | 216,400 |
| Dec 16, 2025 | 810.00 | 835.00 | 810.00 | 820.00 | 820.00 | 0.61% | 243,500 |
| Dec 15, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.81% | 345,600 |
| Dec 12, 2025 | 830.00 | 830.00 | 815.00 | 830.00 | 830.00 | - | 215,900 |
| Dec 11, 2025 | 855.00 | 860.00 | 815.00 | 830.00 | 830.00 | -1.78% | 475,300 |
| Dec 10, 2025 | 845.00 | 865.00 | 830.00 | 845.00 | 845.00 | - | 220,300 |
| Dec 9, 2025 | 860.00 | 875.00 | 840.00 | 845.00 | 845.00 | -1.74% | 369,100 |
| Dec 8, 2025 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.38% | 365,700 |
| 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 |