PT Suryamas Dutamakmur Tbk (IDX:SMDM)
Indonesia
· Delayed Price · Currency is IDR 825.00
+5.00 (0.61%)
Sep 29, 2025, 3:48 PM WIB
IDX:SMDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 207,300 |
| Sep 23, 2025 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 290,900 |
| 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% | 261,900 |
| 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% | 177,400 |
| 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% | 259,100 |
| Aug 13, 2025 | 915.00 | 940.00 | 865.00 | 910.00 | 910.00 | 1.68% | 404,500 |
| 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 | - | 97,000 |
| 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% | 315,200 |
| 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 |