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
March 09, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
09 Oct 2024 79 84 78 82 12,963 105,851,200 546
10 Oct 2024 81 81 80 81 26,079 209,582,000 99
11 Oct 2024 80 81 79 79 25,427 201,234,600 118
14 Oct 2024 79 80 79 80 5,340 42,326,700 44
15 Oct 2024 79 81 78 80 11,278 89,350,300 106
16 Oct 2024 80 80 79 80 1,710 13,627,300 37
17 Oct 2024 80 81 79 80 20,659 165,109,300 84
18 Oct 2024 80 81 78 79 20,671 164,587,100 78
21 Oct 2024 78 80 78 80 19,120 151,862,900 71
22 Oct 2024 80 80 78 80 17,178 136,183,200 51
23 Oct 2024 80 80 79 80 10,136 80,870,600 65
24 Oct 2024 79 80 79 79 1,180 9,365,500 34
25 Oct 2024 79 80 79 79 2,121 16,767,900 501
28 Oct 2024 79 80 79 80 4,825 38,375,600 286
29 Oct 2024 80 80 79 80 31,919 253,583,300 84
30 Oct 2024 80 80 79 79 17,026 134,506,300 46
31 Oct 2024 79 80 79 80 4,643 37,031,100 52
01 Nov 2024 79 80 79 80 5,146 40,659,800 15
04 Nov 2024 80 80 79 80 9,733 76,914,000 58
05 Nov 2024 79 79 78 79 22,987 180,797,200 117
06 Nov 2024 79 79 78 79 13,486 105,815,700 30
07 Nov 2024 78 86 78 86 66,751 556,393,800 615
08 Nov 2024 90 94 88 94 108,505 1,016,337,700 750
11 Nov 2024 94 103 94 98 95,081 944,664,200 975
12 Nov 2024 99 100 91 93 31,888 301,425,800 468
13 Nov 2024 93 93 89 89 17,231 155,762,600 160
14 Nov 2024 89 91 88 89 10,187 91,325,100 116
15 Nov 2024 89 89 88 88 11,011 97,077,800 83
18 Nov 2024 89 90 87 88 10,526 92,310,500 85
19 Nov 2024 87 88 85 85 10,310 88,642,600 75
20 Nov 2024 85 87 80 83 26,966 223,644,400 118
21 Nov 2024 83 91 83 91 42,415 382,767,600 247
22 Nov 2024 90 91 83 88 18,456 162,284,400 223
25 Nov 2024 89 89 85 86 10,264 88,978,300 86
26 Nov 2024 86 86 84 84 7,304 61,921,000 83
28 Nov 2024 84 84 82 83 5,321 44,502,500 81
29 Nov 2024 83 84 82 83 5,211 43,360,200 59
02 Dec 2024 83 83 80 81 13,146 106,579,800 90
03 Dec 2024 81 81 80 81 8,826 70,780,400 71
04 Dec 2024 81 81 79 80 12,613 100,698,500 83
05 Dec 2024 80 80 78 80 3,414 27,007,800 43
06 Dec 2024 79 80 78 78 2,037 15,970,500 45
09 Dec 2024 79 80 76 76 11,658 90,764,600 128
10 Dec 2024 76 78 74 77 14,616 109,974,000 101
11 Dec 2024 76 76 74 76 6,822 51,228,300 67
12 Dec 2024 75 75 73 74 9,400 69,011,800 70
13 Dec 2024 74 80 70 80 29,527 217,014,900 101
16 Dec 2024 80 80 73 73 22,351 168,501,900 96
17 Dec 2024 73 73 71 71 3,948 28,157,700 67
18 Dec 2024 71 71 68 68 25,600 176,204,600 73
19 Dec 2024 68 68 64 66 13,801 91,015,400 111
20 Dec 2024 66 67 64 64 17,732 113,923,000 45
23 Dec 2024 64 70 63 70 8,602 55,869,500 39
24 Dec 2024 70 72 70 70 13,938 98,831,700 189
27 Dec 2024 70 70 65 65 8,330 55,960,200 144
30 Dec 2024 65 70 63 66 7,618 49,519,500 86
02 Jan 2025 64 67 63 65 24,039 155,073,400 102
03 Jan 2025 65 65 62 64 14,629 92,095,500 58
06 Jan 2025 64 69 60 65 71,875 450,052,200 179
07 Jan 2025 65 65 64 65 7,350 47,769,700 39
08 Jan 2025 64 64 62 63 4,310 27,078,200 46
09 Jan 2025 63 63 60 61 50,558 312,005,600 60
10 Jan 2025 61 62 59 61 16,934 103,440,100 67
13 Jan 2025 61 62 59 61 6,289 37,877,600 62
14 Jan 2025 61 67 59 60 21,237 129,299,500 73
15 Jan 2025 59 59 56 57 35,826 204,598,000 116
16 Jan 2025 57 57 52 52 65,799 350,771,500 292
17 Jan 2025 52 57 51 54 23,213 127,152,600 406
20 Jan 2025 52 54 49 49 36,404 182,182,000 260
21 Jan 2025 49 50 48 50 19,842 97,792,100 128
22 Jan 2025 50 52 49 50 9,791 49,409,200 67
23 Jan 2025 50 55 50 54 9,487 49,395,000 131
24 Jan 2025 54 55 51 53 2,681 14,269,000 48
30 Jan 2025 52 53 50 51 7,682 39,935,000 60
31 Jan 2025 56 56 52 53 11,273 62,237,200 89
03 Feb 2025 53 53 51 52 2,948 15,149,500 40
04 Feb 2025 52 53 51 52 3,068 15,994,700 32
05 Feb 2025 52 53 52 52 1,779 9,269,500 31
06 Feb 2025 52 54 52 54 4,058 21,328,500 57
07 Feb 2025 54 54 52 52 4,334 22,662,400 37
10 Feb 2025 52 52 50 52 4,990 25,488,800 39
11 Feb 2025 51 51 50 51 2,571 12,927,300 32
12 Feb 2025 50 51 50 51 4,714 23,622,500 34
13 Feb 2025 51 51 50 51 430 2,170,900 14
14 Feb 2025 51 51 50 50 1,089 5,498,300 21
17 Feb 2025 50 51 49 50 5,485 27,430,900 39
18 Feb 2025 50 51 49 50 5,891 29,088,100 53
19 Feb 2025 49 50 49 50 4,292 21,450,500 34
20 Feb 2025 50 50 49 50 1,626 8,112,400 20
21 Feb 2025 50 50 49 50 4,432 21,918,300 21
24 Feb 2025 49 55 49 54 5,306 26,558,000 52
25 Feb 2025 52 53 49 49 11,563 57,410,400 100
26 Feb 2025 51 51 48 48 2,709 13,162,400 32
27 Feb 2025 49 50 49 49 379 1,865,100 32
28 Feb 2025 49 53 48 50 7,276 36,138,500 74
03 Mar 2025 50 50 48 49 7,992 38,497,600 44
04 Mar 2025 49 50 47 48 5,862 28,089,000 49
05 Mar 2025 48 49 48 49 1,023 4,936,800 31
06 Mar 2025 49 49 45 47 33,911 156,833,200 64
07 Mar 2025 48 51 47 51 10,114 49,391,500 51
10 Mar 2025 50 51 49 50 1,993 9,972,100 24
11 Mar 2025 50 52 49 50 2,559 12,816,200 25
12 Mar 2025 49 50 49 50 3,637 18,033,100 24
13 Mar 2025 50 50 49 49 1,133 5,602,800 17
14 Mar 2025 49 49 48 49 2,118 10,207,200 20
17 Mar 2025 49 49 48 49 4,293 20,631,300 25
18 Mar 2025 49 50 47 48 8,035 38,332,400 35
19 Mar 2025 48 49 47 48 5,275 25,116,400 32
20 Mar 2025 48 52 44 48 40,954 189,972,500 109
21 Mar 2025 48 50 48 49 2,751 13,273,100 20
24 Mar 2025 49 51 45 47 33,431 155,432,400 100
25 Mar 2025 47 47 44 46 20,686 93,049,200 64
26 Mar 2025 46 49 44 48 24,693 112,153,100 116
27 Mar 2025 47 49 46 49 12,174 56,931,300 61
08 Apr 2025 45 48 45 47 1,621 7,553,700 18
09 Apr 2025 49 49 45 46 1,316 5,953,800 28
10 Apr 2025 46 46 42 44 20,715 89,500,100 163
11 Apr 2025 45 45 43 44 2,017 8,721,700 22
14 Apr 2025 44 46 43 45 9,134 41,660,800 56
15 Apr 2025 45 47 44 47 23,379 105,704,600 47
16 Apr 2025 47 47 46 46 661 3,040,700 17
17 Apr 2025 45 46 44 46 4,520 20,371,000 56
21 Apr 2025 45 46 45 46 1,018 4,588,400 14
22 Apr 2025 45 45 43 44 67,672 293,368,400 280
23 Apr 2025 44 45 43 43 18,030 79,206,000 74
24 Apr 2025 43 47 43 47 40,954 186,167,200 160
25 Apr 2025 48 50 47 50 28,945 140,524,600 145
28 Apr 2025 50 55 46 48 46,045 223,745,600 259

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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online