Efek Terdaftar
SUMBER MAS KONSTRUKSI Tbk, PT
- Security name
- SUMBER MAS KONSTRUKSI Tbk
- Issuer
- SUMBER MAS KONSTRUKSI Tbk, PT
- ISIN Code
- ID1000166408
- Short Code
- SMKM
- Type
-
Saham Biasa
- Listing Date
- 09 Maret 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 250,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- BUILDING CONSTRUCTION
- Number of Securities
- 1,253,000,000 (Total)
- As of 27 Mar 2024
- 57.80% Scripless
=
724,200,000.000
- Local Percentage
-
39.96%
- Foreign Percentage
-
17.83%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040303 Apr 2023 |
0 |
920 |
885 |
920 |
478,025 |
42,688,276,000 |
12,445 |
2023040404 Apr 2023 |
0 |
950 |
910 |
950 |
758,064 |
69,748,234,500 |
16,842 |
2023040505 Apr 2023 |
0 |
955 |
935 |
935 |
416,877 |
39,313,745,000 |
8,881 |
2023040606 Apr 2023 |
0 |
940 |
925 |
925 |
552,692 |
51,332,429,000 |
14,113 |
2023041010 Apr 2023 |
0 |
930 |
915 |
920 |
242,266 |
22,260,746,000 |
4,779 |
2023041111 Apr 2023 |
0 |
925 |
910 |
920 |
329,771 |
30,149,191,000 |
7,107 |
2023041212 Apr 2023 |
0 |
925 |
910 |
925 |
356,785 |
32,637,580,000 |
7,337 |
2023041313 Apr 2023 |
0 |
940 |
915 |
940 |
344,291 |
31,692,309,000 |
6,971 |
2023041414 Apr 2023 |
0 |
955 |
930 |
945 |
328,523 |
30,727,223,500 |
9,851 |
2023041717 Apr 2023 |
0 |
975 |
930 |
975 |
1,606,020 |
152,882,196,000 |
24,281 |
2023041818 Apr 2023 |
0 |
1,015 |
965 |
1,010 |
353,934 |
34,371,345,500 |
7,426 |
2023042626 Apr 2023 |
0 |
1,020 |
985 |
985 |
241,398 |
24,097,274,500 |
3,446 |
2023042727 Apr 2023 |
0 |
990 |
970 |
980 |
602,076 |
58,743,267,500 |
9,426 |
2023042828 Apr 2023 |
0 |
985 |
965 |
965 |
384,576 |
37,389,139,000 |
3,383 |
2023050202 May 2023 |
0 |
975 |
955 |
975 |
503,815 |
48,634,856,000 |
5,866 |
2023050202 May 2023 |
0 |
975 |
955 |
975 |
503,815 |
48,634,856,000 |
5,866 |
2023050202 May 2023 |
0 |
975 |
955 |
975 |
503,815 |
48,634,856,000 |
5,866 |
2023050202 May 2023 |
0 |
975 |
955 |
975 |
503,815 |
48,634,856,000 |
5,866 |
2023050303 May 2023 |
0 |
985 |
960 |
985 |
362,893 |
35,230,374,000 |
3,406 |
2023050404 May 2023 |
0 |
990 |
975 |
990 |
478,494 |
46,920,607,000 |
4,817 |
2023050505 May 2023 |
0 |
1,005 |
990 |
1,000 |
329,096 |
32,945,863,000 |
7,776 |
2023050808 May 2023 |
0 |
1,010 |
985 |
1,010 |
228,243 |
22,810,724,500 |
2,962 |
2023050909 May 2023 |
0 |
1,025 |
1,005 |
1,005 |
192,344 |
19,470,675,000 |
303 |
2023051010 May 2023 |
0 |
1,010 |
905 |
905 |
303,758 |
29,590,816,500 |
3,545 |
2023051111 May 2023 |
0 |
905 |
815 |
815 |
109,649 |
9,162,590,000 |
192 |
2023051212 May 2023 |
0 |
800 |
735 |
735 |
946 |
69,557,000 |
30 |
2023051515 May 2023 |
0 |
800 |
665 |
795 |
54,183 |
3,838,543,500 |
732 |
2023051616 May 2023 |
0 |
780 |
720 |
720 |
50,498 |
3,645,241,500 |
180 |
2023051717 May 2023 |
0 |
720 |
650 |
670 |
89,365 |
6,016,718,500 |
668 |
2023051919 May 2023 |
0 |
670 |
605 |
635 |
107,845 |
6,799,603,000 |
2,407 |
2023052323 May 2023 |
0 |
595 |
520 |
575 |
85,575 |
4,583,202,500 |
781 |
2023052424 May 2023 |
0 |
575 |
520 |
560 |
127,186 |
6,890,174,000 |
406 |
2023052525 May 2023 |
0 |
560 |
505 |
555 |
55,938 |
2,910,728,500 |
445 |
2023052626 May 2023 |
0 |
555 |
500 |
525 |
68,705 |
3,538,675,500 |
386 |
2023052929 May 2023 |
0 |
545 |
474 |
474 |
110,278 |
5,431,280,700 |
678 |
2023053030 May 2023 |
0 |
474 |
428 |
428 |
14,039 |
602,428,000 |
327 |
2023053131 May 2023 |
0 |
420 |
386 |
386 |
26,733 |
1,032,417,000 |
171 |
2023060505 Jun 2023 |
0 |
386 |
348 |
350 |
5,279 |
184,331,800 |
131 |
2023060606 Jun 2023 |
0 |
348 |
316 |
316 |
4,794 |
151,519,200 |
67 |
2023060707 Jun 2023 |
0 |
316 |
286 |
286 |
2,469 |
70,727,800 |
119 |
2023060808 Jun 2023 |
0 |
286 |
258 |
258 |
2,671 |
68,932,600 |
89 |
2023060909 Jun 2023 |
0 |
234 |
234 |
234 |
938 |
21,949,200 |
40 |
2023061414 Jun 2023 |
0 |
228 |
191 |
191 |
32,908 |
650,743,800 |
571 |
2023061515 Jun 2023 |
0 |
172 |
172 |
172 |
1,560 |
26,832,000 |
68 |
2023061616 Jun 2023 |
0 |
155 |
155 |
155 |
2,842 |
44,051,000 |
60 |
2023061919 Jun 2023 |
0 |
160 |
140 |
140 |
17,366 |
251,361,800 |
451 |
2023071818 Jul 2023 |
0 |
132 |
115 |
117 |
46,300 |
534,628,700 |
461 |
2023072020 Jul 2023 |
0 |
118 |
106 |
111 |
39,395 |
423,968,800 |
610 |
2023072121 Jul 2023 |
0 |
113 |
100 |
113 |
23,740 |
254,370,900 |
409 |
2023072424 Jul 2023 |
0 |
114 |
105 |
111 |
32,456 |
351,790,300 |
523 |
2023072525 Jul 2023 |
0 |
114 |
104 |
113 |
27,352 |
297,977,900 |
462 |
2023072626 Jul 2023 |
0 |
122 |
106 |
116 |
23,772 |
267,086,400 |
578 |
2023072727 Jul 2023 |
0 |
120 |
108 |
119 |
21,114 |
244,745,000 |
495 |
2023073131 Jul 2023 |
0 |
120 |
115 |
120 |
18,091 |
211,730,700 |
385 |
2023080101 Aug 2023 |
0 |
121 |
113 |
121 |
23,738 |
278,166,300 |
357 |
2023080202 Aug 2023 |
0 |
121 |
115 |
121 |
26,691 |
315,264,000 |
359 |
2023080303 Aug 2023 |
0 |
124 |
117 |
117 |
19,257 |
230,473,700 |
311 |
2023080404 Aug 2023 |
0 |
119 |
111 |
115 |
29,750 |
340,072,500 |
568 |
2023080707 Aug 2023 |
0 |
116 |
106 |
106 |
25,880 |
283,351,100 |
541 |
2023080808 Aug 2023 |
0 |
108 |
99 |
105 |
34,090 |
346,705,600 |
788 |
2023080909 Aug 2023 |
0 |
107 |
98 |
107 |
19,770 |
203,906,700 |
514 |
2023081010 Aug 2023 |
0 |
108 |
102 |
107 |
15,009 |
157,469,700 |
465 |
2023081111 Aug 2023 |
0 |
107 |
103 |
106 |
11,483 |
120,496,900 |
276 |
2023081414 Aug 2023 |
0 |
111 |
105 |
110 |
11,478 |
123,545,800 |
340 |
2023081515 Aug 2023 |
0 |
113 |
106 |
111 |
12,436 |
135,958,900 |
418 |
2023081616 Aug 2023 |
0 |
114 |
109 |
114 |
11,316 |
126,647,100 |
258 |
2023081818 Aug 2023 |
0 |
117 |
110 |
113 |
12,432 |
139,514,900 |
250 |
2023082121 Aug 2023 |
0 |
115 |
105 |
110 |
19,531 |
211,755,300 |
312 |
2023082222 Aug 2023 |
0 |
109 |
104 |
106 |
16,581 |
176,040,900 |
245 |
2023082323 Aug 2023 |
0 |
109 |
104 |
108 |
14,195 |
151,306,300 |
249 |
2023082424 Aug 2023 |
0 |
108 |
100 |
100 |
38,474 |
396,050,100 |
473 |
2023082525 Aug 2023 |
0 |
104 |
94 |
94 |
38,628 |
379,846,400 |
521 |
2023082828 Aug 2023 |
0 |
97 |
90 |
91 |
30,442 |
279,505,300 |
316 |
2023082929 Aug 2023 |
0 |
92 |
88 |
89 |
15,535 |
140,117,600 |
252 |
2023083030 Aug 2023 |
0 |
91 |
87 |
89 |
20,907 |
185,492,100 |
325 |
2023083131 Aug 2023 |
0 |
89 |
81 |
81 |
43,619 |
364,857,000 |
623 |
2023090101 Sep 2023 |
0 |
88 |
79 |
82 |
66,884 |
555,744,000 |
758 |
2023090404 Sep 2023 |
0 |
85 |
81 |
84 |
39,745 |
330,492,500 |
464 |
2023090505 Sep 2023 |
0 |
84 |
80 |
80 |
34,698 |
281,735,100 |
421 |
2023090606 Sep 2023 |
0 |
81 |
78 |
81 |
62,394 |
497,457,900 |
518 |
2023090707 Sep 2023 |
0 |
81 |
78 |
79 |
23,229 |
185,014,900 |
265 |
2023090808 Sep 2023 |
0 |
79 |
76 |
78 |
23,834 |
184,789,000 |
273 |
2023091111 Sep 2023 |
0 |
78 |
71 |
71 |
132,441 |
949,228,300 |
950 |
2023091212 Sep 2023 |
0 |
75 |
67 |
69 |
99,559 |
701,383,300 |
880 |
2023091313 Sep 2023 |
0 |
69 |
63 |
64 |
161,096 |
1,036,001,900 |
967 |
2023091515 Sep 2023 |
0 |
66 |
54 |
66 |
868,571 |
5,083,851,600 |
2,493 |
2023091818 Sep 2023 |
0 |
72 |
66 |
72 |
335,334 |
2,383,581,700 |
1,289 |
2023091919 Sep 2023 |
0 |
79 |
70 |
75 |
285,339 |
2,114,546,600 |
1,400 |
2023092222 Sep 2023 |
0 |
90 |
79 |
90 |
438,736 |
3,752,850,100 |
2,356 |
2023092525 Sep 2023 |
0 |
99 |
90 |
99 |
420,168 |
4,112,465,900 |
2,166 |
2023092626 Sep 2023 |
0 |
108 |
100 |
108 |
276,622 |
2,959,590,000 |
1,343 |
2023092727 Sep 2023 |
0 |
118 |
111 |
118 |
186,376 |
2,173,667,600 |
955 |
2023092929 Sep 2023 |
0 |
129 |
122 |
129 |
64,941 |
831,813,100 |
298 |
2023100202 Oct 2023 |
0 |
141 |
129 |
141 |
116,317 |
1,634,187,500 |
435 |
2023100303 Oct 2023 |
0 |
155 |
127 |
127 |
232,906 |
3,218,980,600 |
966 |
2023100505 Oct 2023 |
0 |
115 |
104 |
108 |
353,436 |
3,769,648,200 |
2,055 |
2023100606 Oct 2023 |
0 |
113 |
98 |
113 |
437,580 |
4,533,044,000 |
2,165 |
2023101010 Oct 2023 |
0 |
110 |
94 |
108 |
314,717 |
3,217,627,500 |
1,956 |
2023101111 Oct 2023 |
0 |
113 |
102 |
109 |
201,023 |
2,184,542,000 |
1,265 |
2023101212 Oct 2023 |
0 |
113 |
104 |
106 |
208,998 |
2,282,268,200 |
893 |
2023101313 Oct 2023 |
0 |
109 |
101 |
107 |
146,124 |
1,555,378,400 |
472 |
2023101616 Oct 2023 |
0 |
109 |
97 |
100 |
197,436 |
2,047,079,500 |
1,140 |
2023101818 Oct 2023 |
0 |
102 |
97 |
101 |
86,207 |
864,435,700 |
401 |
2023101919 Oct 2023 |
0 |
100 |
92 |
92 |
88,126 |
842,865,800 |
524 |
2023102020 Oct 2023 |
0 |
93 |
83 |
90 |
77,681 |
705,258,600 |
383 |
2023102323 Oct 2023 |
0 |
93 |
84 |
87 |
166,859 |
1,471,306,200 |
616 |
2023102424 Oct 2023 |
0 |
89 |
81 |
81 |
251,470 |
2,126,552,300 |
992 |
2023102525 Oct 2023 |
0 |
84 |
79 |
81 |
103,433 |
847,190,200 |
418 |
2023102626 Oct 2023 |
0 |
88 |
77 |
78 |
374,858 |
3,085,999,700 |
1,338 |
2023102727 Oct 2023 |
0 |
81 |
77 |
80 |
161,393 |
1,275,695,500 |
276 |
2023103030 Oct 2023 |
0 |
82 |
76 |
80 |
131,367 |
1,062,584,900 |
311 |
2023103131 Oct 2023 |
0 |
82 |
78 |
81 |
197,156 |
1,567,981,900 |
286 |
2023110101 Nov 2023 |
0 |
84 |
78 |
84 |
212,713 |
1,722,052,300 |
300 |
2023110202 Nov 2023 |
0 |
89 |
82 |
89 |
177,923 |
1,522,274,600 |
480 |
2023110303 Nov 2023 |
0 |
97 |
89 |
97 |
177,792 |
1,655,888,700 |
748 |
2023110606 Nov 2023 |
0 |
100 |
89 |
96 |
141,453 |
1,331,526,900 |
985 |
2023110707 Nov 2023 |
0 |
98 |
91 |
92 |
114,269 |
1,071,790,800 |
363 |
2023110808 Nov 2023 |
0 |
97 |
88 |
97 |
516,849 |
4,897,115,800 |
581 |
2023110909 Nov 2023 |
0 |
100 |
95 |
100 |
155,344 |
1,507,572,900 |
412 |
2023111010 Nov 2023 |
0 |
100 |
96 |
96 |
236,655 |
2,318,032,200 |
291 |
2023111313 Nov 2023 |
0 |
98 |
92 |
96 |
212,332 |
2,062,242,400 |
277 |
2023111414 Nov 2023 |
0 |
100 |
95 |
99 |
168,482 |
1,638,594,400 |
222 |
2023111515 Nov 2023 |
0 |
101 |
94 |
96 |
325,078 |
3,181,939,100 |
378 |
2023111616 Nov 2023 |
0 |
98 |
92 |
93 |
227,717 |
2,204,518,800 |
335 |
2023112020 Nov 2023 |
0 |
94 |
85 |
85 |
205,037 |
1,874,230,400 |
568 |
2023112121 Nov 2023 |
0 |
85 |
77 |
81 |
257,427 |
2,091,425,900 |
627 |
2023112222 Nov 2023 |
0 |
82 |
77 |
80 |
148,061 |
1,195,219,200 |
313 |
2023112323 Nov 2023 |
0 |
82 |
72 |
72 |
178,742 |
1,378,227,200 |
486 |
2023112727 Nov 2023 |
0 |
59 |
59 |
59 |
53,810 |
317,479,000 |
294 |
2023112828 Nov 2023 |
0 |
54 |
54 |
54 |
122,218 |
659,977,200 |
368 |
2023112929 Nov 2023 |
0 |
57 |
49 |
53 |
649,159 |
3,241,758,700 |
2,094 |
2023113030 Nov 2023 |
0 |
58 |
53 |
58 |
82,077 |
464,848,700 |
471 |
2023120101 Dec 2023 |
0 |
63 |
58 |
63 |
205,492 |
1,283,217,700 |
1,060 |
2023120404 Dec 2023 |
0 |
69 |
64 |
69 |
157,146 |
1,068,028,900 |
1,264 |
2023120505 Dec 2023 |
0 |
74 |
63 |
63 |
235,555 |
1,551,813,400 |
1,589 |
2023120606 Dec 2023 |
0 |
63 |
57 |
59 |
95,377 |
566,865,000 |
716 |
2023120707 Dec 2023 |
0 |
62 |
56 |
57 |
68,512 |
399,051,600 |
696 |
2023120808 Dec 2023 |
0 |
60 |
55 |
57 |
39,518 |
226,117,300 |
323 |
2023121111 Dec 2023 |
0 |
58 |
53 |
54 |
56,303 |
311,361,500 |
419 |
2023121212 Dec 2023 |
0 |
56 |
53 |
55 |
19,985 |
108,207,400 |
217 |
2023121313 Dec 2023 |
0 |
60 |
54 |
56 |
38,253 |
213,298,300 |
326 |
2023121414 Dec 2023 |
0 |
60 |
53 |
57 |
56,786 |
317,985,100 |
553 |
2023121515 Dec 2023 |
0 |
58 |
56 |
57 |
13,838 |
78,162,200 |
134 |
2023121818 Dec 2023 |
0 |
57 |
52 |
55 |
9,011 |
50,267,400 |
145 |
2023121919 Dec 2023 |
0 |
56 |
52 |
55 |
29,250 |
160,987,100 |
208 |
2023122020 Dec 2023 |
0 |
55 |
51 |
54 |
55,026 |
294,178,000 |
524 |
2023122121 Dec 2023 |
0 |
55 |
50 |
54 |
15,596 |
83,081,500 |
140 |
2023122222 Dec 2023 |
0 |
54 |
52 |
52 |
28,577 |
149,065,100 |
134 |
2023122727 Dec 2023 |
0 |
57 |
51 |
54 |
32,852 |
174,667,100 |
237 |
2023122828 Dec 2023 |
0 |
55 |
52 |
54 |
27,277 |
144,722,800 |
128 |
2023122929 Dec 2023 |
0 |
54 |
51 |
53 |
36,202 |
188,122,400 |
184 |
2024010202 Jan 2024 |
0 |
54 |
52 |
54 |
15,590 |
81,847,000 |
126 |
2024010303 Jan 2024 |
0 |
56 |
50 |
55 |
19,186 |
104,648,900 |
162 |
2024010404 Jan 2024 |
0 |
56 |
54 |
55 |
10,210 |
55,964,200 |
125 |
2024010505 Jan 2024 |
0 |
56 |
54 |
55 |
14,812 |
81,026,900 |
106 |
2024010808 Jan 2024 |
0 |
55 |
53 |
55 |
28,048 |
151,269,700 |
104 |
2024010909 Jan 2024 |
0 |
55 |
53 |
54 |
12,954 |
69,063,200 |
88 |
2024011010 Jan 2024 |
0 |
55 |
53 |
54 |
16,854 |
90,077,900 |
86 |
2024011111 Jan 2024 |
0 |
55 |
53 |
55 |
38,946 |
207,708,600 |
165 |
2024011212 Jan 2024 |
0 |
55 |
53 |
54 |
11,968 |
64,229,400 |
95 |
2024011515 Jan 2024 |
0 |
54 |
53 |
54 |
11,277 |
59,973,600 |
102 |
2024011616 Jan 2024 |
0 |
55 |
53 |
54 |
12,822 |
68,751,200 |
121 |
2024011717 Jan 2024 |
0 |
54 |
53 |
54 |
11,790 |
62,505,100 |
88 |
2024011818 Jan 2024 |
0 |
55 |
53 |
53 |
9,785 |
52,377,900 |
136 |
2024011919 Jan 2024 |
0 |
56 |
52 |
55 |
52,379 |
281,864,200 |
254 |
2024012222 Jan 2024 |
0 |
55 |
53 |
54 |
9,955 |
53,606,600 |
87 |
2024012323 Jan 2024 |
0 |
54 |
53 |
54 |
49,252 |
261,822,100 |
82 |
2024012424 Jan 2024 |
0 |
55 |
52 |
53 |
9,016 |
47,971,300 |
68 |
2024012525 Jan 2024 |
0 |
54 |
53 |
53 |
6,052 |
32,098,600 |
45 |
2024012626 Jan 2024 |
0 |
54 |
52 |
54 |
8,104 |
42,750,400 |
47 |
2024012929 Jan 2024 |
0 |
54 |
52 |
53 |
10,946 |
57,705,500 |
70 |
2024013131 Jan 2024 |
0 |
53 |
48 |
53 |
2,495 |
13,134,000 |
24 |
2024020202 Feb 2024 |
0 |
53 |
52 |
53 |
12,223 |
64,065,900 |
54 |
2024020606 Feb 2024 |
0 |
53 |
52 |
53 |
3,999 |
20,797,300 |
35 |
2024020707 Feb 2024 |
0 |
53 |
51 |
51 |
17,726 |
90,772,700 |
85 |
2024021212 Feb 2024 |
0 |
52 |
49 |
49 |
29,756 |
147,922,500 |
128 |
2024021515 Feb 2024 |
0 |
53 |
49 |
53 |
20,473 |
105,799,500 |
191 |
2024021616 Feb 2024 |
0 |
58 |
54 |
54 |
32,148 |
178,429,400 |
291 |
2024022020 Feb 2024 |
0 |
54 |
52 |
52 |
8,584 |
45,025,000 |
62 |
2024022323 Feb 2024 |
0 |
53 |
51 |
52 |
10,223 |
52,814,900 |
67 |
2024022727 Feb 2024 |
0 |
52 |
49 |
51 |
27,840 |
138,829,500 |
128 |
2024022929 Feb 2024 |
0 |
51 |
49 |
50 |
8,586 |
42,636,800 |
75 |
2024030101 Mar 2024 |
0 |
52 |
49 |
50 |
13,436 |
67,838,100 |
64 |
2024030404 Mar 2024 |
0 |
51 |
48 |
50 |
64,065 |
313,570,700 |
120 |
2024030505 Mar 2024 |
0 |
51 |
49 |
50 |
3,749 |
18,679,100 |
66 |
2024030606 Mar 2024 |
0 |
51 |
49 |
51 |
2,235 |
11,139,800 |
58 |
2024030707 Mar 2024 |
0 |
52 |
50 |
51 |
3,047 |
15,472,300 |
48 |
2024031313 Mar 2024 |
0 |
51 |
49 |
51 |
8,069 |
40,148,800 |
74 |
2024031919 Mar 2024 |
0 |
51 |
49 |
50 |
4,333 |
21,664,500 |
39 |
2024032121 Mar 2024 |
0 |
51 |
49 |
50 |
6,348 |
31,350,300 |
58 |
2024032222 Mar 2024 |
0 |
51 |
48 |
51 |
23,507 |
115,110,000 |
76 |
2024032727 Mar 2024 |
0 |
51 |
49 |
49 |
21,928 |
107,929,300 |
109 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Cash Dividend |
(1 SMKM :
1 IDR)
|
2023062323 Jun 2023 |
2023062727 Jun 2023 |
2023071717 Jul 2023 |
Active |
Proxy Voting |
|
- |
2023052323 May 2023 |
2023061515 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022062828 Jun 2022 |
2022072121 Jul 2022 |
Active |