U.S. markets open in 2 hours 52 minutes
F S&P 500
5,303.00 +7.50 (+0.14%) F Dow Jones
38,761.00 -30.00 (-0.08%) F Nasdaq
18,675.00 +84.00 (+0.45%) E-mini Russell 2000 Index Futur
2,095.50 +19.70 (+0.95%) Petróleo
76.74 -0.25 (-0.32%) Oro
2,348.80 +3.00 (+0.13%)
PT Sumber Mas Konstruksi Tbk (SMKM.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM WIB
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 408,500 |
| 31 may 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 350,500 |
| 30 may 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 347,100 |
| 29 may 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 306,700 |
| 28 may 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 118,800 |
| 27 may 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 996,700 |
| 22 may 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 56,900 |
| 21 may 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 375,700 |
| 20 may 2024 | 47.00 | 48.00 | 45.00 | 46.00 | 46.00 | 516,300 |
| 17 may 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 120,400 |
| 16 may 2024 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 174,000 |
| 15 may 2024 | 46.00 | 49.00 | 45.00 | 48.00 | 48.00 | 713,600 |
| 14 may 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 223,000 |
| 13 may 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,520,000 |
| 08 may 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,915,000 |
| 07 may 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 589,100 |
| 06 may 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 212,500 |
| 03 may 2024 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 368,000 |
| 02 may 2024 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 582,600 |
| 30 abr 2024 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 143,500 |
| 29 abr 2024 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 1,134,800 |
| 26 abr 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 368,000 |
| 25 abr 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 352,600 |
| 24 abr 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 144,400 |
| 23 abr 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 36,400 |
| 22 abr 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 716,200 |
| 19 abr 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 1,057,500 |
| 18 abr 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 949,600 |
| 17 abr 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 1,237,000 |
| 16 abr 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1,349,300 |
| 05 abr 2024 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 586,300 |
| 04 abr 2024 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 763,100 |
| 03 abr 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 397,400 |
| 02 abr 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,841,900 |
| 01 abr 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,276,700 |
| 28 mar 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 602,000 |
| 27 mar 2024 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | 2,192,800 |
| 26 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 mar 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2,350,600 |
| 21 mar 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 634,800 |
| 20 mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 772,700 |
| 19 mar 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 433,300 |
| 18 mar 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 538,300 |
| 15 mar 2024 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | 1,109,000 |
| 14 mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 574,500 |
| 13 mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 806,900 |
| 08 mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 192,500 |
| 07 mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 304,700 |
| 06 mar 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 223,500 |
| 05 mar 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 374,900 |
| 04 mar 2024 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 6,406,500 |
| 01 mar 2024 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | 1,343,600 |
| 29 feb 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 858,600 |
| 28 feb 2024 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,801,500 |
| 27 feb 2024 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2,784,000 |
| 26 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,426,800 |
| 23 feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,022,300 |
| 22 feb 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 821,100 |
| 21 feb 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 711,500 |
| 20 feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 858,400 |
| 19 feb 2024 | 54.00 | 58.00 | 52.00 | 53.00 | 53.00 | 1,067,100 |
| 16 feb 2024 | 54.00 | 58.00 | 54.00 | 54.00 | 54.00 | 3,214,800 |
| 15 feb 2024 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 2,047,300 |
| 13 feb 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 948,200 |
| 12 feb 2024 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 2,975,600 |
| 07 feb 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,772,600 |
| 06 feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 399,900 |
| 05 feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 643,800 |
| 02 feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,222,300 |
| 01 feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,019,300 |
| 31 ene 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 249,500 |
| 30 ene 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,080,300 |
| 29 ene 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,094,600 |
| 26 ene 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 810,400 |
| 25 ene 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 605,200 |
| 24 ene 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 901,600 |
| 23 ene 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 4,925,200 |
| 22 ene 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 995,500 |
| 19 ene 2024 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5,237,900 |
| 18 ene 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 978,500 |
| 17 ene 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,179,000 |
| 16 ene 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,282,200 |
| 15 ene 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 ene 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,196,800 |
| 11 ene 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,874,600 |
| 10 ene 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,685,400 |
| 09 ene 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,295,400 |
| 08 ene 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,804,800 |
| 05 ene 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,481,200 |
| 04 ene 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,009,800 |
| 03 ene 2024 | 50.00 | 56.00 | 50.00 | 55.00 | 55.00 | 1,918,600 |
| 02 ene 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,559,000 |
| 29 dic 2023 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,620,200 |
| 28 dic 2023 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | 2,727,700 |
| 27 dic 2023 | 57.00 | 57.00 | 51.00 | 55.00 | 55.00 | 3,185,000 |
| 22 dic 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,857,700 |
| 21 dic 2023 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 1,559,600 |
| 20 dic 2023 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5,502,600 |
| 19 dic 2023 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 2,724,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.