PT Satria Mega Kencana Tbk (IDX:SOTS)
Indonesia
· Delayed Price · Currency is IDR 1,000.00
-30.00 (-2.91%)
Apr 28, 2026, 4:00 PM WIB
IDX:SOTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | -2.91% | 626,900 |
| Apr 27, 2026 | 1,030.00 | 1,065.00 | 1,005.00 | 1,030.00 | 1,030.00 | - | 952,300 |
| Apr 24, 2026 | 1,000.00 | 1,235.00 | 970.00 | 1,030.00 | 1,030.00 | 3.00% | 4,926,200 |
| Apr 23, 2026 | 1,150.00 | 1,160.00 | 1,000.00 | 1,000.00 | 1,000.00 | -13.04% | 1,718,000 |
| Apr 22, 2026 | 1,170.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | -1.29% | 1,268,000 |
| Apr 21, 2026 | 1,140.00 | 1,245.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2.64% | 2,843,800 |
| Apr 20, 2026 | 1,255.00 | 1,255.00 | 1,070.00 | 1,135.00 | 1,135.00 | -9.56% | 4,659,000 |
| Apr 17, 2026 | 1,340.00 | 1,500.00 | 1,215.00 | 1,255.00 | 1,255.00 | 3.29% | 15,323,500 |
| Apr 16, 2026 | 1,000.00 | 1,215.00 | 970.00 | 1,215.00 | 1,215.00 | 24.62% | 7,982,000 |
| Apr 15, 2026 | 1,005.00 | 1,010.00 | 965.00 | 975.00 | 975.00 | -2.50% | 1,762,200 |
| Apr 14, 2026 | 1,040.00 | 1,040.00 | 975.00 | 1,000.00 | 1,000.00 | 0.50% | 1,620,700 |
| Apr 13, 2026 | 995.00 | 1,050.00 | 930.00 | 995.00 | 995.00 | - | 2,289,400 |
| Apr 10, 2026 | 1,020.00 | 1,025.00 | 930.00 | 995.00 | 995.00 | -2.93% | 2,189,800 |
| Apr 9, 2026 | 1,000.00 | 1,160.00 | 995.00 | 1,025.00 | 1,025.00 | 7.33% | 9,875,700 |
| Apr 8, 2026 | 800.00 | 955.00 | 770.00 | 955.00 | 955.00 | 24.84% | 6,052,600 |
| Apr 7, 2026 | 780.00 | 890.00 | 720.00 | 765.00 | 765.00 | -6.71% | 2,786,100 |
| Apr 6, 2026 | 820.00 | 910.00 | 820.00 | 820.00 | 820.00 | -14.58% | 6,524,000 |
| Apr 2, 2026 | 1,015.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | -5.42% | 1,050,000 |
| Apr 1, 2026 | 1,030.00 | 1,080.00 | 990.00 | 1,015.00 | 1,015.00 | -1.46% | 893,000 |
| Mar 31, 2026 | 1,125.00 | 1,130.00 | 950.00 | 1,030.00 | 1,030.00 | -6.79% | 1,407,800 |
| Mar 30, 2026 | 1,115.00 | 1,190.00 | 1,015.00 | 1,105.00 | 1,105.00 | -0.45% | 2,800,300 |
| Mar 27, 2026 | 1,090.00 | 1,350.00 | 1,000.00 | 1,110.00 | 1,110.00 | 1.83% | 10,381,500 |
| Mar 26, 2026 | 1,010.00 | 1,090.00 | 875.00 | 1,090.00 | 1,090.00 | 24.57% | 9,039,500 |
| Mar 25, 2026 | 700.00 | 875.00 | 655.00 | 875.00 | 875.00 | 25.00% | 2,061,600 |
| Mar 17, 2026 | 695.00 | 800.00 | 670.00 | 700.00 | 700.00 | 2.19% | 1,371,800 |
| Mar 16, 2026 | 740.00 | 760.00 | 685.00 | 685.00 | 685.00 | -9.87% | 1,406,900 |
| Mar 13, 2026 | 755.00 | 830.00 | 735.00 | 760.00 | 760.00 | -5.59% | 847,900 |
| Mar 12, 2026 | 910.00 | 935.00 | 790.00 | 805.00 | 805.00 | -11.54% | 1,751,000 |
| Mar 11, 2026 | 950.00 | 1,040.00 | 910.00 | 910.00 | 910.00 | - | 2,427,700 |
| Mar 10, 2026 | 1,045.00 | 1,150.00 | 890.00 | 910.00 | 910.00 | -12.92% | 3,186,100 |
| Mar 9, 2026 | 1,205.00 | 1,205.00 | 1,045.00 | 1,045.00 | 1,045.00 | -14.69% | 2,673,700 |
| Mar 6, 2026 | 1,425.00 | 1,425.00 | 1,215.00 | 1,225.00 | 1,225.00 | -14.04% | 4,697,200 |
| Mar 5, 2026 | 1,425.00 | 1,425.00 | 1,160.00 | 1,425.00 | 1,425.00 | 25.00% | 25,181,000 |
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 24.59% | 1,836,500 |
| 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 |