PT Sumber Mas Konstruksi Tbk (IDX:SMKM)
Indonesia
· Delayed Price · Currency is IDR 93.00
+3.00 (3.33%)
Apr 29, 2026, 4:06 PM WIB
IDX:SMKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | - | 1.11% | 45,900 |
| Apr 28, 2026 | 93.00 | 95.00 | 88.00 | 90.00 | 90.00 | -3.23% | 5,236,200 |
| Apr 27, 2026 | 93.00 | 95.00 | 90.00 | 93.00 | 93.00 | 1.09% | 1,297,500 |
| Apr 24, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 4,327,300 |
| Apr 23, 2026 | 101.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 6,245,400 |
| Apr 22, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 7,156,000 |
| Apr 21, 2026 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | -0.99% | 6,679,100 |
| Apr 20, 2026 | 106.00 | 107.00 | 98.00 | 101.00 | 101.00 | -5.61% | 8,589,300 |
| Apr 17, 2026 | 107.00 | 115.00 | 103.00 | 107.00 | 107.00 | - | 15,353,400 |
| Apr 16, 2026 | 98.00 | 107.00 | 98.00 | 107.00 | 107.00 | 9.18% | 12,996,600 |
| Apr 15, 2026 | 102.00 | 104.00 | 97.00 | 98.00 | 98.00 | -3.92% | 5,909,900 |
| Apr 14, 2026 | 102.00 | 105.00 | 99.00 | 102.00 | 102.00 | - | 7,133,500 |
| Apr 13, 2026 | 99.00 | 107.00 | 91.00 | 102.00 | 102.00 | 3.03% | 15,435,300 |
| Apr 10, 2026 | 90.00 | 99.00 | 88.00 | 99.00 | 99.00 | 10.00% | 12,016,900 |
| Apr 9, 2026 | 82.00 | 90.00 | 78.00 | 90.00 | 90.00 | 9.76% | 10,593,400 |
| Apr 8, 2026 | 76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 12,078,900 |
| Apr 7, 2026 | 86.00 | 86.00 | 74.00 | 75.00 | 75.00 | -5.06% | 8,517,700 |
| Apr 6, 2026 | 80.00 | 84.00 | 75.00 | 79.00 | 79.00 | -1.25% | 4,779,500 |
| Apr 2, 2026 | 89.00 | 89.00 | 79.00 | 80.00 | 80.00 | -8.05% | 13,849,800 |
| Apr 1, 2026 | 89.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 12,253,200 |
| Mar 31, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 5,230,600 |
| Mar 30, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -3.16% | 4,332,200 |
| Mar 27, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 1,976,600 |
| Mar 26, 2026 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | - | 1,806,400 |
| Mar 25, 2026 | 98.00 | 101.00 | 88.00 | 99.00 | 99.00 | 3.13% | 3,126,700 |
| Mar 17, 2026 | 106.00 | 106.00 | 95.00 | 96.00 | 96.00 | -1.03% | 4,543,900 |
| Mar 16, 2026 | 96.00 | 101.00 | 89.00 | 97.00 | 97.00 | 1.04% | 5,252,000 |
| Mar 13, 2026 | 102.00 | 102.00 | 93.00 | 96.00 | 96.00 | -3.03% | 5,829,900 |
| Mar 12, 2026 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 3,157,000 |
| Mar 11, 2026 | 100.00 | 105.00 | 98.00 | 103.00 | 103.00 | 4.04% | 4,289,100 |
| Mar 10, 2026 | 101.00 | 105.00 | 96.00 | 99.00 | 99.00 | -2.94% | 8,074,600 |
| Mar 9, 2026 | 106.00 | 106.00 | 96.00 | 102.00 | 102.00 | -3.77% | 16,800,900 |
| Mar 6, 2026 | 112.00 | 114.00 | 102.00 | 106.00 | 106.00 | -5.36% | 10,650,700 |
| Mar 5, 2026 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 15,113,100 |
| Mar 4, 2026 | 110.00 | 112.00 | 99.00 | 102.00 | 102.00 | -7.27% | 21,283,900 |
| Mar 3, 2026 | 112.00 | 118.00 | 105.00 | 110.00 | 110.00 | -0.90% | 15,187,100 |
| Mar 2, 2026 | 123.00 | 123.00 | 110.00 | 111.00 | 111.00 | -9.02% | 20,851,700 |
| Feb 27, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,595,200 |
| Feb 26, 2026 | 129.00 | 131.00 | 121.00 | 123.00 | 123.00 | -4.65% | 24,297,400 |
| Feb 25, 2026 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 0.78% | 6,598,000 |
| Feb 24, 2026 | 129.00 | 139.00 | 127.00 | 128.00 | 128.00 | -0.78% | 12,761,500 |
| Feb 23, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | -1.53% | 15,663,400 |
| Feb 20, 2026 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | -4.38% | 8,661,100 |
| Feb 19, 2026 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | -0.72% | 6,320,100 |
| Feb 18, 2026 | 138.00 | 144.00 | 135.00 | 138.00 | 138.00 | 1.47% | 12,134,300 |
| Feb 13, 2026 | 136.00 | 138.00 | 127.00 | 136.00 | 136.00 | - | 7,432,200 |
| Feb 12, 2026 | 145.00 | 150.00 | 134.00 | 136.00 | 136.00 | -5.56% | 11,024,000 |
| Feb 11, 2026 | 131.00 | 144.00 | 131.00 | 144.00 | 144.00 | 9.92% | 15,340,600 |
| Feb 10, 2026 | 125.00 | 135.00 | 125.00 | 131.00 | 131.00 | 2.34% | 6,599,400 |
| Feb 9, 2026 | 122.00 | 130.00 | 111.00 | 128.00 | 128.00 | 4.92% | 21,040,900 |
| Feb 6, 2026 | 136.00 | 136.00 | 122.00 | 122.00 | 122.00 | -9.63% | 23,551,800 |
| Feb 5, 2026 | 147.00 | 150.00 | 134.00 | 135.00 | 135.00 | -7.53% | 17,231,100 |
| Feb 4, 2026 | 152.00 | 160.00 | 141.00 | 146.00 | 146.00 | -3.31% | 13,471,000 |
| Feb 3, 2026 | 140.00 | 152.00 | 127.00 | 151.00 | 151.00 | 8.63% | 30,989,700 |
| Feb 2, 2026 | 165.00 | 168.00 | 139.00 | 139.00 | 139.00 | -9.74% | 29,173,600 |
| Jan 30, 2026 | 154.00 | 157.00 | 143.00 | 154.00 | 154.00 | 6.21% | 12,087,500 |
| Jan 29, 2026 | 147.00 | 152.00 | 133.00 | 145.00 | 145.00 | -1.36% | 35,768,300 |
| Jan 28, 2026 | 163.00 | 163.00 | 147.00 | 147.00 | 147.00 | -9.82% | 25,204,000 |
| Jan 27, 2026 | 163.00 | 167.00 | 154.00 | 163.00 | 163.00 | - | 13,464,700 |
| Jan 26, 2026 | 168.00 | 175.00 | 160.00 | 163.00 | 163.00 | -2.98% | 22,556,700 |
| Jan 23, 2026 | 170.00 | 173.00 | 161.00 | 168.00 | 168.00 | 0.60% | 22,370,100 |
| Jan 22, 2026 | 180.00 | 185.00 | 167.00 | 167.00 | 167.00 | -8.24% | 34,436,300 |
| Jan 21, 2026 | 178.00 | 188.00 | 164.00 | 182.00 | 182.00 | 2.25% | 70,551,600 |
| Jan 20, 2026 | 193.00 | 198.00 | 172.00 | 178.00 | 178.00 | -6.81% | 72,321,000 |
| Jan 19, 2026 | 200.00 | 206.00 | 188.00 | 191.00 | 191.00 | -5.45% | 41,104,000 |
| Jan 15, 2026 | 210.00 | 226.00 | 191.00 | 202.00 | 202.00 | -1.94% | 51,983,300 |
| Jan 14, 2026 | 200.00 | 206.00 | 186.00 | 206.00 | 206.00 | 9.57% | 45,791,600 |
| Jan 13, 2026 | 186.00 | 214.00 | 186.00 | 188.00 | 188.00 | -8.74% | 131,370,300 |
| Jan 12, 2026 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -9.65% | 37,286,900 |
| Jan 9, 2026 | 252.00 | 266.00 | 228.00 | 228.00 | 228.00 | -9.52% | 91,328,800 |
| Jan 8, 2026 | 266.00 | 266.00 | 218.00 | 252.00 | 252.00 | 4.13% | 277,070,000 |
| Jan 7, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 10.00% | 12,461,000 |
| Jan 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 10,509,400 |
| Jan 5, 2026 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 9.29% | 15,127,700 |
| Jan 2, 2026 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 9.58% | 32,045,000 |
| Dec 30, 2025 | 167.00 | 167.00 | 138.00 | 167.00 | 167.00 | 9.87% | 187,399,500 |
| Dec 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 6,617,600 |
| Dec 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 10,188,500 |
| Dec 23, 2025 | 127.00 | 127.00 | 118.00 | 127.00 | 127.00 | 9.48% | 44,525,800 |
| Dec 22, 2025 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 0.87% | 8,379,000 |
| Dec 19, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 7,200,300 |
| Dec 18, 2025 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | -4.10% | 12,988,500 |
| Dec 17, 2025 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 4.27% | 35,596,700 |
| Dec 16, 2025 | 114.00 | 118.00 | 111.00 | 117.00 | 117.00 | 2.63% | 23,682,800 |
| Dec 15, 2025 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | -0.87% | 154,281,000 |
| Dec 12, 2025 | 111.00 | 116.00 | 105.00 | 115.00 | 115.00 | 8.49% | 26,053,400 |
| Dec 11, 2025 | 116.00 | 119.00 | 105.00 | 106.00 | 106.00 | -8.62% | 54,059,000 |
| Dec 10, 2025 | 134.00 | 137.00 | 116.00 | 116.00 | 116.00 | -9.38% | 58,908,100 |
| Dec 9, 2025 | 117.00 | 128.00 | 113.00 | 128.00 | 128.00 | 9.40% | 81,553,400 |
| Dec 8, 2025 | 119.00 | 120.00 | 113.00 | 117.00 | 117.00 | -1.68% | 12,638,400 |
| Dec 5, 2025 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | -2.46% | 11,778,600 |
| Dec 4, 2025 | 130.00 | 130.00 | 117.00 | 122.00 | 122.00 | 2.52% | 14,947,700 |
| Dec 3, 2025 | 115.00 | 125.00 | 114.00 | 119.00 | 119.00 | 1.71% | 21,520,400 |
| Dec 2, 2025 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 0.86% | 11,857,500 |
| Dec 1, 2025 | 118.00 | 118.00 | 110.00 | 116.00 | 116.00 | -1.69% | 10,181,000 |
| Nov 28, 2025 | 117.00 | 121.00 | 108.00 | 118.00 | 118.00 | 0.85% | 19,630,200 |
| Nov 27, 2025 | 131.00 | 131.00 | 116.00 | 117.00 | 117.00 | -5.65% | 26,345,700 |
| Nov 26, 2025 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.13% | 9,456,000 |
| Nov 25, 2025 | 127.00 | 131.00 | 123.00 | 128.00 | 128.00 | - | 20,907,500 |
| Nov 24, 2025 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | -2.29% | 11,373,900 |