Stock listing
IDX:SMKM PT Sumber Mas Konstruksi Tbk Saham
Follow PT Sumber Mas Konstruksi Tbk into a list and get an email when it puts out news.
Share price · IDX:SMKM
62.00 IDR -3.00 (-4.6%)
Close on Nov 3, 2026
- Day range
- 62.00 – 69.00 IDRNov 3, 2026
- Volume
- 1.87M sharesNov 3, 2026
- Market cap
- 77.69B IDRAt the close on Nov 3, 2026 · price × 1.25B shares outstanding
- 52-week range
- 55.00 – 266.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 474.3M IDRMedian day 3.22M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SMKM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 62.00 | -3.00 | -4.6% | 65.00 | 69.00 | 62.00 | 1,865,700 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 70.00 | 61.00 | 2,454,500 | |
| 66.00 | -2.00 | -2.9% | 69.00 | 69.00 | 65.00 | 1,460,100 | |
| 68.00 | -5.00 | -6.8% | 73.00 | 74.00 | 66.00 | 5,169,100 | |
| 73.00 | 0.00 | 0.0% | 73.00 | 77.00 | 69.00 | 2,610,800 | |
| 73.00 | -8.00 | -9.9% | 82.00 | 83.00 | 73.00 | 5,959,600 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 84.00 | 79.00 | 1,225,100 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 84.00 | 79.00 | 1,443,900 | |
| 83.00 | +5.00 | +6.4% | 75.00 | 83.00 | 71.00 | 2,585,600 | |
| 78.00 | -2.00 | -2.5% | 80.00 | 82.00 | 74.00 | 1,131,400 | |
| 80.00 | +1.00 | +1.3% | 77.00 | 84.00 | 72.00 | 4,271,200 | |
| 79.00 | -8.00 | -9.2% | 79.00 | 80.00 | 79.00 | 1,595,700 | |
| 87.00 | -9.00 | -9.4% | 87.00 | 87.00 | 87.00 | 1,336,000 | |
| 96.00 | -1.00 | -1.0% | 97.00 | 97.00 | 90.00 | 2,779,900 | |
| 97.00 | -3.00 | -3.0% | 100.00 | 100.00 | 95.00 | 1,852,400 | |
| 100.00 | +6.00 | +6.4% | 94.00 | 100.00 | 85.00 | 3,356,100 | |
| 94.00 | -7.00 | -6.9% | 101.00 | 108.00 | 94.00 | 13,385,900 | |
| 101.00 | +4.00 | +4.1% | 98.00 | 103.00 | 94.00 | 5,473,300 | |
| 97.00 | -3.00 | -3.0% | 100.00 | 101.00 | 94.00 | 7,885,300 | |
| 100.00 | +5.00 | +5.3% | 95.00 | 101.00 | 91.00 | 33,424,700 | |
| 95.00 | -1.00 | -1.0% | 96.00 | 101.00 | 91.00 | 4,499,900 | |
| 96.00 | +6.00 | +6.7% | 88.00 | 98.00 | 86.00 | 19,040,300 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 92.00 | 86.00 | 2,409,700 | |
| 91.00 | +7.00 | +8.3% | 84.00 | 91.00 | 82.00 | 2,073,600 | |
| 84.00 | -4.00 | -4.5% | 85.00 | 89.00 | 84.00 | 1,698,300 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 89.00 | 80.00 | 5,303,600 | |
| 88.00 | -1.00 | -1.1% | 87.00 | 88.00 | 81.00 | 9,631,900 | |
| 89.00 | -2.00 | -2.2% | 91.00 | 92.00 | 85.00 | 4,127,200 | |
| 91.00 | 0.00 | 0.0% | 88.00 | 92.00 | 88.00 | 911,100 | |
| 91.00 | 0.00 | 0.0% | 99.00 | 99.00 | 88.00 | 1,494,100 | |
| 91.00 | -2.00 | -2.2% | 92.00 | 93.00 | 89.00 | 2,841,500 | |
| 93.00 | -2.00 | -2.1% | 94.00 | 97.00 | 88.00 | 8,389,600 | |
| 95.00 | -5.00 | -5.0% | 101.00 | 101.00 | 91.00 | 9,660,600 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 106.00 | 100.00 | 1,906,300 | |
| 105.00 | +2.00 | +1.9% | 104.00 | 107.00 | 100.00 | 2,114,000 | |
| 103.00 | -1.00 | -1.0% | 103.00 | 103.00 | 100.00 | 3,504,000 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 106.00 | 98.00 | 5,755,900 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 106.00 | 102.00 | 1,510,700 | |
| 106.00 | -3.00 | -2.8% | 108.00 | 110.00 | 105.00 | 3,448,900 | |
| 109.00 | -1.00 | -0.9% | 109.00 | 113.00 | 108.00 | 1,352,300 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 113.00 | 108.00 | 1,859,900 | |
| 109.00 | -3.00 | -2.7% | 114.00 | 114.00 | 108.00 | 1,299,100 | |
| 112.00 | +3.00 | +2.8% | 109.00 | 114.00 | 105.00 | 4,667,300 | |
| 109.00 | +5.00 | +4.8% | 104.00 | 111.00 | 101.00 | 4,296,400 | |
| 104.00 | -7.00 | -6.3% | 111.00 | 111.00 | 102.00 | 4,457,400 | |
| 111.00 | 0.00 | 0.0% | 117.00 | 117.00 | 110.00 | 1,153,900 | |
| 111.00 | +2.00 | +1.8% | 109.00 | 119.00 | 107.00 | 3,081,200 | |
| 109.00 | -5.00 | -4.4% | 112.00 | 116.00 | 109.00 | 3,575,300 | |
| 114.00 | +4.00 | +3.6% | 115.00 | 119.00 | 105.00 | 7,659,100 | |
| 110.00 | +10.00 | +10.0% | 107.00 | 110.00 | 99.00 | 16,482,700 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 100.00 | 100.00 | 0 | |
| 100.00 | 0.00 | 0.0% | 99.00 | 100.00 | 98.00 | 2,385,500 | |
| 100.00 | -4.00 | -3.8% | 107.00 | 107.00 | 99.00 | 3,032,900 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 107.00 | 95.00 | 9,860,800 | |
| 104.00 | +3.00 | +3.0% | 111.00 | 111.00 | 99.00 | 4,761,100 | |
| 101.00 | +6.00 | +6.3% | 96.00 | 104.00 | 92.00 | 11,191,000 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 95.00 | 0 | |
| 95.00 | 0.00 | 0.0% | 94.00 | 99.00 | 90.00 | 3,969,200 | |
| 95.00 | +2.00 | +2.2% | 94.00 | 100.00 | 90.00 | 8,218,900 | |
| 93.00 | +8.00 | +9.4% | 85.00 | 93.00 | 78.00 | 13,700,900 | |
| 85.00 | +4.00 | +4.9% | 88.00 | 89.00 | 81.00 | 11,129,100 | |
| 81.00 | +7.00 | +9.5% | 77.00 | 81.00 | 72.00 | 10,532,500 | |
| 74.00 | +5.00 | +7.2% | 69.00 | 74.00 | 68.00 | 6,162,100 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 71.00 | 67.00 | 3,222,200 | |
| 69.00 | 0.00 | 0.0% | 70.00 | 72.00 | 67.00 | 1,977,800 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 70.00 | 68.00 | 3,154,500 | |
| 69.00 | 0.00 | 0.0% | 70.00 | 70.00 | 68.00 | 1,653,000 |
- Ticker
- IDX:SMKM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 81.00 (-1.2%) on Oct 26, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 94.00 (-6.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 101.00 (+4.1%) on Oct 9, 2026
Submission of the Company's Press Release
Oct 6, 2026
Closed 100.00 (+5.3%) on Oct 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 17, 2026
Closed 75.00 (+1.4%) on Jul 17, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 74.00 (+4.2%) on Jul 16, 2026
Changes in Board of Director or Commissioner
Jul 13, 2026
Closed 65.00 (0.0%) on Jul 14, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
Jul 8, 2026
Closed 63.00 (-4.5%) on Jul 8, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 59.00 (-4.8%) on Jun 29, 2026
Submission of Sustainability Report
Jun 23, 2026
Closed 66.00 (0.0%) on Jun 23, 2026
PT Sumber Mas Konstruksi Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sumber Mas Konstruksi Tbk.