Stock listing
IDX:SMDM PT Suryamas Dutamakmur Tbk Saham
Follow PT Suryamas Dutamakmur Tbk into a list and get an email when it puts out news.
Share price · IDX:SMDM
412.00 IDR -6.00 (-1.4%)
Close on Nov 2, 2026
- Day range
- 390.00 – 422.00 IDRNov 2, 2026
- Volume
- 3,300 sharesNov 2, 2026
- Market cap
- 1.97T IDRAt the close on Nov 2, 2026 · price × 4.77B shares outstanding
- 52-week range
- 346.00 – 1,315.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 26.90M IDRMedian day 37,000 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SMDM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 412.00 | -6.00 | -1.4% | 422.00 | 422.00 | 390.00 | 3,300 | |
| 418.00 | -24.00 | -5.4% | 418.00 | 418.00 | 412.00 | 21,300 | |
| 442.00 | +28.00 | +6.8% | 448.00 | 448.00 | 386.00 | 115,800 | |
| 414.00 | -30.00 | -6.8% | 414.00 | 450.00 | 414.00 | 24,600 | |
| 444.00 | +10.00 | +2.3% | 404.00 | 444.00 | 404.00 | 43,200 | |
| 434.00 | -16.00 | -3.6% | 448.00 | 448.00 | 434.00 | 2,000 | |
| 450.00 | +16.00 | +3.7% | 434.00 | 450.00 | 428.00 | 26,100 | |
| 434.00 | +16.00 | +3.8% | 400.00 | 448.00 | 390.00 | 37,400 | |
| 418.00 | +50.00 | +13.6% | 374.00 | 420.00 | 372.00 | 58,400 | |
| 368.00 | -2.00 | -0.5% | 346.00 | 388.00 | 346.00 | 48,100 | |
| 370.00 | -14.00 | -3.6% | 384.00 | 384.00 | 358.00 | 108,000 | |
| 384.00 | -66.00 | -14.7% | 450.00 | 450.00 | 384.00 | 120,000 | |
| 450.00 | -18.00 | -3.8% | 478.00 | 490.00 | 450.00 | 21,200 | |
| 468.00 | 0.00 | 0.0% | 474.00 | 480.00 | 468.00 | 35,200 | |
| 468.00 | +12.00 | +2.6% | 458.00 | 472.00 | 458.00 | 14,300 | |
| 456.00 | -8.00 | -1.7% | 462.00 | 462.00 | 456.00 | 52,900 | |
| 464.00 | -6.00 | -1.3% | 462.00 | 480.00 | 448.00 | 19,600 | |
| 470.00 | -4.00 | -0.8% | 474.00 | 482.00 | 466.00 | 3,200 | |
| 474.00 | -10.00 | -2.1% | 490.00 | 490.00 | 460.00 | 39,300 | |
| 484.00 | 0.00 | 0.0% | 484.00 | 496.00 | 470.00 | 17,100 | |
| 484.00 | -10.00 | -2.0% | 470.00 | 494.00 | 470.00 | 3,700 | |
| 494.00 | +10.00 | +2.1% | 486.00 | 500.00 | 468.00 | 100,300 | |
| 484.00 | +6.00 | +1.3% | 520.00 | 555.00 | 472.00 | 359,000 | |
| 478.00 | -14.00 | -2.8% | 500.00 | 505.00 | 462.00 | 76,700 | |
| 492.00 | +4.00 | +0.8% | 486.00 | 500.00 | 460.00 | 268,700 | |
| 488.00 | -8.00 | -1.6% | 490.00 | 500.00 | 486.00 | 52,200 | |
| 496.00 | -29.00 | -5.5% | 520.00 | 520.00 | 490.00 | 210,000 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 530.00 | 520.00 | 1,800 | |
| 530.00 | +5.00 | +1.0% | 525.00 | 535.00 | 515.00 | 39,400 | |
| 525.00 | -5.00 | -0.9% | 535.00 | 550.00 | 515.00 | 127,100 | |
| 530.00 | -10.00 | -1.9% | 530.00 | 560.00 | 530.00 | 36,600 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 545.00 | 530.00 | 15,900 | |
| 540.00 | -10.00 | -1.8% | 545.00 | 545.00 | 530.00 | 11,700 | |
| 550.00 | +5.00 | +0.9% | 545.00 | 550.00 | 525.00 | 13,100 | |
| 545.00 | +20.00 | +3.8% | 545.00 | 555.00 | 520.00 | 60,400 | |
| 525.00 | -25.00 | -4.5% | 550.00 | 560.00 | 525.00 | 22,900 | |
| 550.00 | 0.00 | 0.0% | 535.00 | 550.00 | 525.00 | 50,200 | |
| 550.00 | +5.00 | +0.9% | 545.00 | 555.00 | 525.00 | 115,000 | |
| 545.00 | -10.00 | -1.8% | 555.00 | 565.00 | 515.00 | 100,900 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 555.00 | 535.00 | 21,000 | |
| 555.00 | -10.00 | -1.8% | 575.00 | 575.00 | 540.00 | 172,700 | |
| 565.00 | +15.00 | +2.7% | 560.00 | 565.00 | 545.00 | 86,500 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 555.00 | 540.00 | 17,300 | |
| 555.00 | +5.00 | +0.9% | 540.00 | 555.00 | 540.00 | 14,200 | |
| 550.00 | 0.00 | 0.0% | 555.00 | 555.00 | 535.00 | 37,700 | |
| 550.00 | +10.00 | +1.9% | 540.00 | 560.00 | 530.00 | 44,600 | |
| 540.00 | -5.00 | -0.9% | 540.00 | 545.00 | 530.00 | 108,700 | |
| 545.00 | +5.00 | +0.9% | 535.00 | 545.00 | 535.00 | 115,000 | |
| 540.00 | -10.00 | -1.8% | 540.00 | 550.00 | 535.00 | 40,200 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 550.00 | 550.00 | 0 | |
| 550.00 | +10.00 | +1.9% | 550.00 | 550.00 | 540.00 | 31,900 | |
| 540.00 | -15.00 | -2.7% | 560.00 | 560.00 | 535.00 | 28,000 | |
| 555.00 | +10.00 | +1.8% | 545.00 | 555.00 | 535.00 | 50,500 | |
| 545.00 | -10.00 | -1.8% | 550.00 | 560.00 | 535.00 | 45,100 | |
| 555.00 | 0.00 | 0.0% | 560.00 | 560.00 | 535.00 | 41,700 | |
| 555.00 | 0.00 | 0.0% | 555.00 | 555.00 | 555.00 | 0 | |
| 555.00 | -10.00 | -1.8% | 555.00 | 565.00 | 550.00 | 6,000 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 565.00 | 555.00 | 3,200 | |
| 565.00 | +10.00 | +1.8% | 560.00 | 565.00 | 555.00 | 27,100 | |
| 555.00 | -5.00 | -0.9% | 560.00 | 570.00 | 545.00 | 40,700 | |
| 560.00 | -5.00 | -0.9% | 560.00 | 560.00 | 555.00 | 16,700 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 565.00 | 550.00 | 11,900 | |
| 565.00 | 0.00 | 0.0% | 555.00 | 565.00 | 550.00 | 29,300 | |
| 565.00 | 0.00 | 0.0% | 555.00 | 570.00 | 550.00 | 39,600 | |
| 565.00 | 0.00 | 0.0% | 555.00 | 565.00 | 550.00 | 16,200 | |
| 565.00 | +10.00 | +1.8% | 560.00 | 570.00 | 555.00 | 19,600 |
- Ticker
- IDX:SMDM
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 456.00 (-1.7%) on Oct 12, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 19, 2026
Closed 545.00 (-1.8%) on Aug 19, 2026
Advertisement Submission
Jun 29, 2026
Closed 580.00 (+0.9%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 575.00 (+2.7%) on Jun 26, 2026
Explanation on Request for Explanation of the Exchange
Jun 17, 2026
Closed 500.00 (-1.0%) on Jun 18, 2026
Disclosure of Information of PT Suryamas Dutamakmur Tbk
Jun 8, 2026
Closed 474.00 (+5.8%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
May 29, 2026
Closed 515.00 (+1.0%) on May 29, 2026
Announcement of Change of Annual General Meeting of Shareholders
May 6, 2026
Closed 640.00 (+0.8%) on May 6, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 5, 2026
Closed 635.00 (+0.8%) on May 5, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 600.00 (0.0%) on May 1, 2026
PT Suryamas Dutamakmur Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Suryamas Dutamakmur Tbk.