PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia
· Delayed Price · Currency is IDR 1,140.00
+225.00 (24.59%)
At close: Mar 4, 2026
IDX:SOTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 24.59% | 1,305,300 |
| Mar 3, 2026 | 915.00 | 1,050.00 | 915.00 | 915.00 | 915.00 | -14.88% | 3,969,600 |
| Mar 2, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | -14.68% | 656,800 |
| Feb 27, 2026 | 1,475.00 | 1,475.00 | 1,260.00 | 1,260.00 | 1,260.00 | -14.86% | 2,198,500 |
| Feb 26, 2026 | 1,635.00 | 1,985.00 | 1,420.00 | 1,480.00 | 1,480.00 | -8.36% | 5,469,500 |
| Feb 25, 2026 | 1,785.00 | 1,785.00 | 1,600.00 | 1,615.00 | 1,615.00 | -9.52% | 573,400 |
| Feb 24, 2026 | 1,940.00 | 1,970.00 | 1,775.00 | 1,785.00 | 1,785.00 | -7.27% | 971,700 |
| Feb 23, 2026 | 2,200.00 | 2,440.00 | 1,840.00 | 1,925.00 | 1,925.00 | -10.88% | 6,022,000 |
| Feb 20, 2026 | 2,450.00 | 2,930.00 | 2,020.00 | 2,160.00 | 2,160.00 | -8.09% | 5,926,100 |
| Feb 19, 2026 | 2,350.00 | 2,350.00 | 2,020.00 | 2,350.00 | 2,350.00 | 25.00% | 1,815,600 |
| Feb 18, 2026 | 1,650.00 | 2,050.00 | 1,650.00 | 1,880.00 | 1,880.00 | -3.09% | 5,393,600 |
| Feb 13, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -14.91% | 452,300 |
| Feb 12, 2026 | 2,740.00 | 2,780.00 | 2,280.00 | 2,280.00 | 2,280.00 | -14.93% | 1,055,100 |
| Feb 11, 2026 | 2,400.00 | 2,850.00 | 2,320.00 | 2,680.00 | 2,680.00 | 16.52% | 1,158,500 |
| Feb 10, 2026 | 2,200.00 | 2,530.00 | 2,100.00 | 2,300.00 | 2,300.00 | 5.02% | 640,500 |
| Feb 9, 2026 | 2,400.00 | 3,030.00 | 2,070.00 | 2,190.00 | 2,190.00 | -9.88% | 4,404,900 |
| Feb 6, 2026 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | -10.00% | 549,000 |
| Feb 5, 2026 | 2,970.00 | 2,970.00 | 2,700.00 | 2,700.00 | 2,700.00 | -9.70% | 1,855,500 |
| Feb 4, 2026 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | -9.94% | 11,100 |
| Feb 3, 2026 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | -9.78% | 7,000 |
| Feb 2, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -9.80% | 44,700 |
| Jan 30, 2026 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -9.93% | 60,100 |
| Jan 29, 2026 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | -9.85% | 30,300 |
| Jan 14, 2026 | 5,025.00 | 5,025.00 | 4,420.00 | 5,025.00 | 5,025.00 | 25.00% | 4,066,400 |
| Jan 13, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 24.84% | 157,700 |
| Jan 12, 2026 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 24.81% | 320,400 |
| Jan 9, 2026 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 24.64% | 263,800 |
| Jan 8, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 9.81% | 282,100 |
| Jan 7, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 9.91% | 32,800 |
| Jan 6, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 9.94% | 205,800 |
| Jan 5, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 9.86% | 62,100 |
| Jan 2, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.65% | 44,700 |
| Dec 30, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 39,300 |
| Dec 29, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 147,700 |
| Dec 11, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 25.00% | 103,500 |
| Dec 10, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 24.64% | 317,400 |
| Dec 9, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 24.32% | 848,200 |
| Dec 8, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 24.44% | 1,415,500 |
| Dec 5, 2025 | 406.00 | 446.00 | 406.00 | 446.00 | 446.00 | 24.58% | 1,910,400 |
| Dec 4, 2025 | 412.00 | 412.00 | 358.00 | 358.00 | 358.00 | -12.68% | 384,500 |
| Dec 3, 2025 | 398.00 | 486.00 | 398.00 | 410.00 | 410.00 | 3.54% | 2,371,100 |
| Dec 2, 2025 | 404.00 | 404.00 | 376.00 | 396.00 | 396.00 | - | 581,000 |
| Dec 1, 2025 | 428.00 | 460.00 | 380.00 | 396.00 | 396.00 | -5.26% | 1,390,400 |
| Nov 28, 2025 | 470.00 | 530.00 | 402.00 | 418.00 | 418.00 | -11.44% | 4,607,300 |
| Nov 27, 2025 | 400.00 | 472.00 | 394.00 | 472.00 | 472.00 | 24.87% | 5,584,500 |
| Nov 26, 2025 | 368.00 | 386.00 | 354.00 | 378.00 | 378.00 | -7.80% | 2,753,200 |
| Nov 25, 2025 | 482.00 | 484.00 | 410.00 | 410.00 | 410.00 | -14.94% | 1,613,100 |
| Nov 24, 2025 | 450.00 | 482.00 | 448.00 | 482.00 | 482.00 | 24.87% | 8,395,300 |
| Nov 21, 2025 | 328.00 | 386.00 | 304.00 | 386.00 | 386.00 | 24.52% | 1,818,600 |
| Nov 20, 2025 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -2.52% | 29,700 |
| Nov 19, 2025 | 314.00 | 322.00 | 300.00 | 318.00 | 318.00 | -1.24% | 37,600 |
| Nov 18, 2025 | 330.00 | 330.00 | 302.00 | 322.00 | 322.00 | -0.62% | 20,800 |
| Nov 17, 2025 | 306.00 | 326.00 | 306.00 | 324.00 | 324.00 | -0.61% | 10,500 |
| Nov 14, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 8,900 |
| Nov 13, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 29,000 |
| Nov 12, 2025 | 330.00 | 342.00 | 308.00 | 328.00 | 328.00 | 0.61% | 435,500 |
| Nov 11, 2025 | 334.00 | 334.00 | 320.00 | 326.00 | 326.00 | - | 36,900 |
| Nov 10, 2025 | 320.00 | 326.00 | 314.00 | 326.00 | 326.00 | 2.52% | 49,000 |
| Nov 7, 2025 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -2.45% | 35,100 |
| Nov 6, 2025 | 336.00 | 336.00 | 320.00 | 326.00 | 326.00 | - | 5,800 |
| Nov 5, 2025 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | - | 46,600 |
| Nov 4, 2025 | 334.00 | 340.00 | 316.00 | 326.00 | 326.00 | -2.40% | 209,200 |
| Nov 3, 2025 | 344.00 | 344.00 | 320.00 | 334.00 | 334.00 | 4.38% | 35,800 |
| Oct 31, 2025 | 326.00 | 330.00 | 310.00 | 320.00 | 320.00 | -0.62% | 21,900 |
| Oct 30, 2025 | 324.00 | 338.00 | 310.00 | 322.00 | 322.00 | -0.62% | 125,100 |
| Oct 29, 2025 | 314.00 | 328.00 | 314.00 | 324.00 | 324.00 | 3.18% | 22,600 |
| Oct 28, 2025 | 286.00 | 340.00 | 286.00 | 314.00 | 314.00 | -4.85% | 121,200 |
| Oct 27, 2025 | 352.00 | 352.00 | 328.00 | 330.00 | 330.00 | -1.79% | 62,600 |
| Oct 24, 2025 | 324.00 | 354.00 | 314.00 | 336.00 | 336.00 | 5.66% | 316,500 |
| Oct 23, 2025 | 324.00 | 324.00 | 306.00 | 318.00 | 318.00 | -1.85% | 55,700 |
| Oct 22, 2025 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | -1.22% | 55,600 |
| Oct 21, 2025 | 330.00 | 348.00 | 314.00 | 328.00 | 328.00 | -0.61% | 108,600 |
| Oct 20, 2025 | 342.00 | 342.00 | 322.00 | 330.00 | 330.00 | -5.71% | 114,200 |
| Oct 17, 2025 | 350.00 | 360.00 | 338.00 | 350.00 | 350.00 | - | 107,400 |
| Oct 16, 2025 | 374.00 | 400.00 | 338.00 | 350.00 | 350.00 | -6.42% | 1,028,900 |
| Oct 15, 2025 | 364.00 | 400.00 | 346.00 | 374.00 | 374.00 | 3.31% | 274,200 |
| Oct 14, 2025 | 400.00 | 400.00 | 336.00 | 362.00 | 362.00 | -8.12% | 717,700 |
| Oct 13, 2025 | 386.00 | 416.00 | 360.00 | 394.00 | 394.00 | 2.07% | 447,400 |
| Oct 10, 2025 | 382.00 | 398.00 | 360.00 | 386.00 | 386.00 | 1.58% | 255,300 |
| Oct 9, 2025 | 346.00 | 430.00 | 334.00 | 380.00 | 380.00 | 9.83% | 979,100 |
| Oct 8, 2025 | 354.00 | 354.00 | 336.00 | 346.00 | 346.00 | -1.14% | 54,700 |
| Oct 7, 2025 | 340.00 | 366.00 | 338.00 | 350.00 | 350.00 | 3.55% | 123,300 |
| Oct 6, 2025 | 370.00 | 378.00 | 338.00 | 338.00 | 338.00 | -9.14% | 226,500 |
| Oct 3, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 75,300 |
| Oct 2, 2025 | 376.00 | 390.00 | 372.00 | 378.00 | 378.00 | - | 67,100 |
| Oct 1, 2025 | 398.00 | 398.00 | 374.00 | 378.00 | 378.00 | -2.07% | 128,500 |
| Sep 30, 2025 | 380.00 | 438.00 | 376.00 | 386.00 | 386.00 | 2.12% | 401,400 |
| Sep 29, 2025 | 390.00 | 390.00 | 372.00 | 378.00 | 378.00 | -5.50% | 249,300 |
| Sep 26, 2025 | 412.00 | 412.00 | 382.00 | 400.00 | 400.00 | -2.91% | 139,900 |
| Sep 25, 2025 | 410.00 | 420.00 | 380.00 | 412.00 | 412.00 | 0.49% | 271,500 |
| Sep 24, 2025 | 478.00 | 478.00 | 410.00 | 410.00 | 410.00 | -14.23% | 874,400 |
| Sep 23, 2025 | 496.00 | 505.00 | 476.00 | 478.00 | 478.00 | -3.63% | 316,000 |
| Sep 22, 2025 | 520.00 | 560.00 | 452.00 | 496.00 | 496.00 | -6.42% | 2,875,100 |
| Sep 19, 2025 | 530.00 | 660.00 | 505.00 | 530.00 | 530.00 | - | 6,645,900 |
| Sep 18, 2025 | 505.00 | 630.00 | 454.00 | 530.00 | 530.00 | 4.95% | 2,341,300 |
| Sep 16, 2025 | 390.00 | 540.00 | 390.00 | 505.00 | 505.00 | 16.90% | 2,455,400 |
| Sep 15, 2025 | 414.00 | 432.00 | 346.00 | 432.00 | 432.00 | 24.86% | 4,958,200 |
| Sep 12, 2025 | 286.00 | 346.00 | 280.00 | 346.00 | 346.00 | 24.46% | 1,623,900 |
| Sep 11, 2025 | 270.00 | 300.00 | 260.00 | 278.00 | 278.00 | 3.73% | 698,200 |
| Sep 10, 2025 | 260.00 | 280.00 | 254.00 | 268.00 | 268.00 | 0.75% | 262,900 |