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%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 920 885 920 478,025 42,688,276,000 12,445
04 Apr 2023 0 950 910 950 758,064 69,748,234,500 16,842
05 Apr 2023 0 955 935 935 416,877 39,313,745,000 8,881
06 Apr 2023 0 940 925 925 552,692 51,332,429,000 14,113
10 Apr 2023 0 930 915 920 242,266 22,260,746,000 4,779
11 Apr 2023 0 925 910 920 329,771 30,149,191,000 7,107
12 Apr 2023 0 925 910 925 356,785 32,637,580,000 7,337
13 Apr 2023 0 940 915 940 344,291 31,692,309,000 6,971
14 Apr 2023 0 955 930 945 328,523 30,727,223,500 9,851
17 Apr 2023 0 975 930 975 1,606,020 152,882,196,000 24,281
18 Apr 2023 0 1,015 965 1,010 353,934 34,371,345,500 7,426
26 Apr 2023 0 1,020 985 985 241,398 24,097,274,500 3,446
27 Apr 2023 0 990 970 980 602,076 58,743,267,500 9,426
28 Apr 2023 0 985 965 965 384,576 37,389,139,000 3,383
02 May 2023 0 975 955 975 503,815 48,634,856,000 5,866
02 May 2023 0 975 955 975 503,815 48,634,856,000 5,866
02 May 2023 0 975 955 975 503,815 48,634,856,000 5,866
02 May 2023 0 975 955 975 503,815 48,634,856,000 5,866
03 May 2023 0 985 960 985 362,893 35,230,374,000 3,406
04 May 2023 0 990 975 990 478,494 46,920,607,000 4,817
05 May 2023 0 1,005 990 1,000 329,096 32,945,863,000 7,776
08 May 2023 0 1,010 985 1,010 228,243 22,810,724,500 2,962
09 May 2023 0 1,025 1,005 1,005 192,344 19,470,675,000 303
10 May 2023 0 1,010 905 905 303,758 29,590,816,500 3,545
11 May 2023 0 905 815 815 109,649 9,162,590,000 192
12 May 2023 0 800 735 735 946 69,557,000 30
15 May 2023 0 800 665 795 54,183 3,838,543,500 732
16 May 2023 0 780 720 720 50,498 3,645,241,500 180
17 May 2023 0 720 650 670 89,365 6,016,718,500 668
19 May 2023 0 670 605 635 107,845 6,799,603,000 2,407
23 May 2023 0 595 520 575 85,575 4,583,202,500 781
24 May 2023 0 575 520 560 127,186 6,890,174,000 406
25 May 2023 0 560 505 555 55,938 2,910,728,500 445
26 May 2023 0 555 500 525 68,705 3,538,675,500 386
29 May 2023 0 545 474 474 110,278 5,431,280,700 678
30 May 2023 0 474 428 428 14,039 602,428,000 327
31 May 2023 0 420 386 386 26,733 1,032,417,000 171
05 Jun 2023 0 386 348 350 5,279 184,331,800 131
06 Jun 2023 0 348 316 316 4,794 151,519,200 67
07 Jun 2023 0 316 286 286 2,469 70,727,800 119
08 Jun 2023 0 286 258 258 2,671 68,932,600 89
09 Jun 2023 0 234 234 234 938 21,949,200 40
14 Jun 2023 0 228 191 191 32,908 650,743,800 571
15 Jun 2023 0 172 172 172 1,560 26,832,000 68
16 Jun 2023 0 155 155 155 2,842 44,051,000 60
19 Jun 2023 0 160 140 140 17,366 251,361,800 451
18 Jul 2023 0 132 115 117 46,300 534,628,700 461
20 Jul 2023 0 118 106 111 39,395 423,968,800 610
21 Jul 2023 0 113 100 113 23,740 254,370,900 409
24 Jul 2023 0 114 105 111 32,456 351,790,300 523
25 Jul 2023 0 114 104 113 27,352 297,977,900 462
26 Jul 2023 0 122 106 116 23,772 267,086,400 578
27 Jul 2023 0 120 108 119 21,114 244,745,000 495
31 Jul 2023 0 120 115 120 18,091 211,730,700 385
01 Aug 2023 0 121 113 121 23,738 278,166,300 357
02 Aug 2023 0 121 115 121 26,691 315,264,000 359
03 Aug 2023 0 124 117 117 19,257 230,473,700 311
04 Aug 2023 0 119 111 115 29,750 340,072,500 568
07 Aug 2023 0 116 106 106 25,880 283,351,100 541
08 Aug 2023 0 108 99 105 34,090 346,705,600 788
09 Aug 2023 0 107 98 107 19,770 203,906,700 514
10 Aug 2023 0 108 102 107 15,009 157,469,700 465
11 Aug 2023 0 107 103 106 11,483 120,496,900 276
14 Aug 2023 0 111 105 110 11,478 123,545,800 340
15 Aug 2023 0 113 106 111 12,436 135,958,900 418
16 Aug 2023 0 114 109 114 11,316 126,647,100 258
18 Aug 2023 0 117 110 113 12,432 139,514,900 250
21 Aug 2023 0 115 105 110 19,531 211,755,300 312
22 Aug 2023 0 109 104 106 16,581 176,040,900 245
23 Aug 2023 0 109 104 108 14,195 151,306,300 249
24 Aug 2023 0 108 100 100 38,474 396,050,100 473
25 Aug 2023 0 104 94 94 38,628 379,846,400 521
28 Aug 2023 0 97 90 91 30,442 279,505,300 316
29 Aug 2023 0 92 88 89 15,535 140,117,600 252
30 Aug 2023 0 91 87 89 20,907 185,492,100 325
31 Aug 2023 0 89 81 81 43,619 364,857,000 623
01 Sep 2023 0 88 79 82 66,884 555,744,000 758
04 Sep 2023 0 85 81 84 39,745 330,492,500 464
05 Sep 2023 0 84 80 80 34,698 281,735,100 421
06 Sep 2023 0 81 78 81 62,394 497,457,900 518
07 Sep 2023 0 81 78 79 23,229 185,014,900 265
08 Sep 2023 0 79 76 78 23,834 184,789,000 273
11 Sep 2023 0 78 71 71 132,441 949,228,300 950
12 Sep 2023 0 75 67 69 99,559 701,383,300 880
13 Sep 2023 0 69 63 64 161,096 1,036,001,900 967
15 Sep 2023 0 66 54 66 868,571 5,083,851,600 2,493
18 Sep 2023 0 72 66 72 335,334 2,383,581,700 1,289
19 Sep 2023 0 79 70 75 285,339 2,114,546,600 1,400
22 Sep 2023 0 90 79 90 438,736 3,752,850,100 2,356
25 Sep 2023 0 99 90 99 420,168 4,112,465,900 2,166
26 Sep 2023 0 108 100 108 276,622 2,959,590,000 1,343
27 Sep 2023 0 118 111 118 186,376 2,173,667,600 955
29 Sep 2023 0 129 122 129 64,941 831,813,100 298
02 Oct 2023 0 141 129 141 116,317 1,634,187,500 435
03 Oct 2023 0 155 127 127 232,906 3,218,980,600 966
05 Oct 2023 0 115 104 108 353,436 3,769,648,200 2,055
06 Oct 2023 0 113 98 113 437,580 4,533,044,000 2,165
10 Oct 2023 0 110 94 108 314,717 3,217,627,500 1,956
11 Oct 2023 0 113 102 109 201,023 2,184,542,000 1,265
12 Oct 2023 0 113 104 106 208,998 2,282,268,200 893
13 Oct 2023 0 109 101 107 146,124 1,555,378,400 472
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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