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 8 Oct 2024
57.80% Scripless = 724,200,000.000
Local Percentage
41.83%
Foreign Percentage
15.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 109 97 100 197,436 2,047,079,500 1,140
18 Oct 2023 0 102 97 101 86,207 864,435,700 401
19 Oct 2023 0 100 92 92 88,126 842,865,800 524
20 Oct 2023 0 93 83 90 77,681 705,258,600 383
23 Oct 2023 0 93 84 87 166,859 1,471,306,200 616
24 Oct 2023 0 89 81 81 251,470 2,126,552,300 992
25 Oct 2023 0 84 79 81 103,433 847,190,200 418
26 Oct 2023 0 88 77 78 374,858 3,085,999,700 1,338
27 Oct 2023 0 81 77 80 161,393 1,275,695,500 276
30 Oct 2023 0 82 76 80 131,367 1,062,584,900 311
31 Oct 2023 0 82 78 81 197,156 1,567,981,900 286
01 Nov 2023 0 84 78 84 212,713 1,722,052,300 300
02 Nov 2023 0 89 82 89 177,923 1,522,274,600 480
03 Nov 2023 0 97 89 97 177,792 1,655,888,700 748
06 Nov 2023 0 100 89 96 141,453 1,331,526,900 985
07 Nov 2023 0 98 91 92 114,269 1,071,790,800 363
08 Nov 2023 0 97 88 97 516,849 4,897,115,800 581
09 Nov 2023 0 100 95 100 155,344 1,507,572,900 412
10 Nov 2023 0 100 96 96 236,655 2,318,032,200 291
13 Nov 2023 0 98 92 96 212,332 2,062,242,400 277
14 Nov 2023 0 100 95 99 168,482 1,638,594,400 222
15 Nov 2023 0 101 94 96 325,078 3,181,939,100 378
16 Nov 2023 0 98 92 93 227,717 2,204,518,800 335
20 Nov 2023 0 94 85 85 205,037 1,874,230,400 568
21 Nov 2023 0 85 77 81 257,427 2,091,425,900 627
22 Nov 2023 0 82 77 80 148,061 1,195,219,200 313
23 Nov 2023 0 82 72 72 178,742 1,378,227,200 486
27 Nov 2023 0 59 59 59 53,810 317,479,000 294
28 Nov 2023 0 54 54 54 122,218 659,977,200 368
29 Nov 2023 0 57 49 53 649,159 3,241,758,700 2,094
30 Nov 2023 0 58 53 58 82,077 464,848,700 471
01 Dec 2023 0 63 58 63 205,492 1,283,217,700 1,060
04 Dec 2023 0 69 64 69 157,146 1,068,028,900 1,264
05 Dec 2023 0 74 63 63 235,555 1,551,813,400 1,589
06 Dec 2023 0 63 57 59 95,377 566,865,000 716
07 Dec 2023 0 62 56 57 68,512 399,051,600 696
08 Dec 2023 0 60 55 57 39,518 226,117,300 323
11 Dec 2023 0 58 53 54 56,303 311,361,500 419
12 Dec 2023 0 56 53 55 19,985 108,207,400 217
13 Dec 2023 0 60 54 56 38,253 213,298,300 326
14 Dec 2023 0 60 53 57 56,786 317,985,100 553
15 Dec 2023 0 58 56 57 13,838 78,162,200 134
18 Dec 2023 0 57 52 55 9,011 50,267,400 145
19 Dec 2023 0 56 52 55 29,250 160,987,100 208
20 Dec 2023 0 55 51 54 55,026 294,178,000 524
21 Dec 2023 0 55 50 54 15,596 83,081,500 140
22 Dec 2023 0 54 52 52 28,577 149,065,100 134
27 Dec 2023 0 57 51 54 32,852 174,667,100 237
28 Dec 2023 0 55 52 54 27,277 144,722,800 128
29 Dec 2023 0 54 51 53 36,202 188,122,400 184
02 Jan 2024 0 54 52 54 15,590 81,847,000 126
03 Jan 2024 0 56 50 55 19,186 104,648,900 162
04 Jan 2024 0 56 54 55 10,210 55,964,200 125
05 Jan 2024 0 56 54 55 14,812 81,026,900 106
08 Jan 2024 0 55 53 55 28,048 151,269,700 104
09 Jan 2024 0 55 53 54 12,954 69,063,200 88
10 Jan 2024 0 55 53 54 16,854 90,077,900 86
11 Jan 2024 0 55 53 55 38,946 207,708,600 165
12 Jan 2024 0 55 53 54 11,968 64,229,400 95
15 Jan 2024 0 54 53 54 11,277 59,973,600 102
16 Jan 2024 0 55 53 54 12,822 68,751,200 121
17 Jan 2024 0 54 53 54 11,790 62,505,100 88
18 Jan 2024 0 55 53 53 9,785 52,377,900 136
19 Jan 2024 0 56 52 55 52,379 281,864,200 254
22 Jan 2024 0 55 53 54 9,955 53,606,600 87
23 Jan 2024 0 54 53 54 49,252 261,822,100 82
24 Jan 2024 0 55 52 53 9,016 47,971,300 68
25 Jan 2024 0 54 53 53 6,052 32,098,600 45
26 Jan 2024 0 54 52 54 8,104 42,750,400 47
29 Jan 2024 0 54 52 53 10,946 57,705,500 70
31 Jan 2024 0 53 48 53 2,495 13,134,000 24
02 Feb 2024 0 53 52 53 12,223 64,065,900 54
06 Feb 2024 0 53 52 53 3,999 20,797,300 35
07 Feb 2024 0 53 51 51 17,726 90,772,700 85
12 Feb 2024 0 52 49 49 29,756 147,922,500 128
15 Feb 2024 0 53 49 53 20,473 105,799,500 191
16 Feb 2024 0 58 54 54 32,148 178,429,400 291
20 Feb 2024 0 54 52 52 8,584 45,025,000 62
23 Feb 2024 0 53 51 52 10,223 52,814,900 67
27 Feb 2024 0 52 49 51 27,840 138,829,500 128
29 Feb 2024 0 51 49 50 8,586 42,636,800 75
01 Mar 2024 0 52 49 50 13,436 67,838,100 64
04 Mar 2024 0 51 48 50 64,065 313,570,700 120
05 Mar 2024 0 51 49 50 3,749 18,679,100 66
06 Mar 2024 0 51 49 51 2,235 11,139,800 58
07 Mar 2024 0 52 50 51 3,047 15,472,300 48
13 Mar 2024 0 51 49 51 8,069 40,148,800 74
19 Mar 2024 0 51 49 50 4,333 21,664,500 39
21 Mar 2024 0 51 49 50 6,348 31,350,300 58
22 Mar 2024 0 51 48 51 23,507 115,110,000 76
27 Mar 2024 0 51 49 49 21,928 107,929,300 109
01 Apr 2024 0 50 48 50 12,767 62,453,400 82
02 Apr 2024 0 50 48 49 18,419 89,129,400 47
03 Apr 2024 0 50 48 49 3,974 19,540,200 64
04 Apr 2024 0 50 48 49 7,903 38,188,800 42
05 Apr 2024 0 49 48 49 5,863 28,189,500 32
16 Apr 2024 0 49 47 48 13,493 64,785,400 72
17 Apr 2024 0 50 47 50 12,370 60,604,700 48
18 Apr 2024 0 50 48 50 9,496 45,718,800 33
23 Apr 2024 0 49 47 48 365 1,752,200 23
25 Apr 2024 0 49 48 48 3,526 16,930,100 33
26 Apr 2024 0 49 48 49 3,680 17,665,200 22
29 Apr 2024 0 49 46 48 11,348 53,533,700 89
03 May 2024 0 49 48 48 3,680 17,664,100 15
08 May 2024 0 48 46 47 19,150 89,000,500 123
13 May 2024 0 47 45 46 15,200 69,389,500 80
14 May 2024 0 46 45 46 2,230 10,106,200 23
15 May 2024 0 49 45 48 7,136 33,367,200 245
16 May 2024 0 48 46 48 1,740 8,171,100 225
20 May 2024 0 48 45 46 5,163 23,771,200 58
21 May 2024 0 47 45 47 3,868 18,010,300 193
28 May 2024 0 46 45 46 1,188 5,383,000 25
29 May 2024 0 46 45 46 3,067 13,805,000 42
31 May 2024 0 46 44 46 3,505 15,775,700 43
03 Jun 2024 0 46 44 45 4,085 18,332,900 50
05 Jun 2024 0 45 44 45 21,016 92,475,500 64
06 Jun 2024 0 45 44 45 4,960 21,836,500 21
07 Jun 2024 0 47 44 46 7,214 32,732,100 48
11 Jun 2024 0 47 44 46 2,820 12,743,900 41
12 Jun 2024 0 45 42 43 20,169 87,261,400 115
13 Jun 2024 0 47 42 47 9,380 41,613,600 59
14 Jun 2024 0 51 47 49 27,612 138,484,500 206
19 Jun 2024 0 50 45 46 19,245 88,493,500 91
20 Jun 2024 0 48 43 46 17,720 77,225,600 132
24 Jun 2024 0 47 46 47 6,549 30,276,000 33
26 Jun 2024 0 47 45 45 3,301 15,035,400 28
28 Jun 2024 0 53 49 49 22,201 111,088,300 90
01 Jul 2024 0 51 49 49 9,048 44,490,300 47
08 Jul 2024 0 52 48 52 44,052 227,179,500 154
09 Jul 2024 0 53 50 51 24,486 124,325,100 57
10 Jul 2024 0 52 50 51 6,709 34,008,000 40
12 Jul 2024 0 52 49 50 15,052 74,501,600 89
16 Jul 2024 0 55 49 51 18,018 90,664,200 192
17 Jul 2024 0 52 49 50 12,398 61,182,100 86
18 Jul 2024 0 52 49 50 5,533 27,328,900 203
19 Jul 2024 0 50 48 50 12,022 57,932,400 40
22 Jul 2024 0 50 49 49 787 3,863,400 38
23 Jul 2024 0 50 48 50 11,604 55,890,700 56
24 Jul 2024 0 50 49 49 201 999,600 20
26 Jul 2024 0 51 48 51 2,149 10,626,100 31
31 Jul 2024 0 53 48 53 32,715 167,482,000 119
01 Aug 2024 0 54 49 52 82,818 418,850,000 211
05 Aug 2024 0 51 48 50 18,934 92,869,500 74
06 Aug 2024 0 50 48 49 6,104 29,910,400 41
07 Aug 2024 0 50 48 49 9,983 48,899,700 44
08 Aug 2024 0 52 49 52 20,911 106,018,900 142
12 Aug 2024 52 52 51 52 16,223 82,846,700 20
13 Aug 2024 51 52 51 52 25,706 132,877,400 105
14 Aug 2024 52 52 51 52 25,605 132,995,200 54
15 Aug 2024 52 54 51 53 43,355 229,770,300 130
16 Aug 2024 53 57 53 57 76,577 423,486,200 309
19 Aug 2024 57 59 56 59 69,624 399,460,900 201
20 Aug 2024 59 62 58 61 106,218 639,647,500 199
21 Aug 2024 61 62 60 61 168,072 1,024,786,800 232
22 Aug 2024 61 61 57 58 12,689 74,057,800 82
26 Aug 2024 58 59 58 58 14,641 85,040,500 54
27 Aug 2024 58 59 58 58 13,277 77,069,200 57
28 Aug 2024 59 63 58 63 117,526 725,269,100 109
29 Aug 2024 66 69 65 69 107,697 740,322,400 378
26 Sep 2024 86 86 83 84 8,274 69,215,900 80
27 Sep 2024 84 84 83 84 3,691 30,880,700 46
30 Sep 2024 83 84 82 84 16,403 136,012,500 76
01 Oct 2024 84 84 83 84 5,695 47,285,700 33
02 Oct 2024 83 84 82 84 8,808 72,944,100 56
03 Oct 2024 84 92 83 89 57,179 503,733,300 247
04 Oct 2024 89 91 85 87 27,023 235,816,600 177
07 Oct 2024 87 87 81 83 30,566 255,037,500 168
08 Oct 2024 83 84 79 79 45,445 366,154,400 127

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SMKM : .5 IDR) 02 Jul 2024 04 Jul 2024 22 Jul 2024 Active
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 SMKM : 1 IDR) 23 Jun 2023 27 Jun 2023 17 Jul 2023 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online