Advertisement
Advertisement
PT Solusi Bangun Indonesia Tbk (SMCB.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 02:36PM WIB
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,370.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,397,600 |
| Feb 02, 2023 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,754,000 |
| Feb 01, 2023 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | 786,300 |
| Jan 31, 2023 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 1,558,800 |
| Jan 30, 2023 | 1,375.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,456,800 |
| Jan 27, 2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1,813,600 |
| Jan 26, 2023 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1,045,700 |
| Jan 25, 2023 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 1,313,600 |
| Jan 24, 2023 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 1,029,900 |
| Jan 20, 2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1,308,300 |
| Jan 19, 2023 | 1,385.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,385.00 | 1,251,100 |
| Jan 18, 2023 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,470,700 |
| Jan 17, 2023 | 1,390.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1,290,100 |
| Jan 16, 2023 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,466,300 |
| Jan 13, 2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,578,600 |
| Jan 12, 2023 | 1,395.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1,605,700 |
| Jan 11, 2023 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,390.00 | 860,500 |
| Jan 10, 2023 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,006,800 |
| Jan 09, 2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1,511,200 |
| Jan 06, 2023 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,707,600 |
| Jan 05, 2023 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 528,400 |
| Jan 04, 2023 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,553,000 |
| Jan 03, 2023 | 1,425.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,435.00 | 1,789,600 |
| Jan 02, 2023 | 1,440.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,377,600 |
| Dec 30, 2022 | 1,465.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,007,100 |
| Dec 29, 2022 | 1,415.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1,352,500 |
| Dec 28, 2022 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,026,100 |
| Dec 27, 2022 | 1,440.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,440.00 | 1,039,000 |
| Dec 26, 2022 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,534,600 |
| Dec 23, 2022 | 1,435.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,061,300 |
| Dec 22, 2022 | 1,445.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 966,600 |
| Dec 21, 2022 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,404,500 |
| Dec 20, 2022 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 1,397,900 |
| Dec 19, 2022 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,463,500 |
| Dec 16, 2022 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,155,300 |
| Dec 15, 2022 | 1,425.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1,493,900 |
| Dec 14, 2022 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 500,700 |
| Dec 13, 2022 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 623,500 |
| Dec 12, 2022 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,430.00 | 8,000 |
| Dec 09, 2022 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 702,300 |
| Dec 08, 2022 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 8,100 |
| Dec 07, 2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 603,100 |
| Dec 06, 2022 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 478,700 |
| Dec 05, 2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | 547,600 |
| Dec 02, 2022 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 611,300 |
| Dec 01, 2022 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 642,000 |
| Nov 30, 2022 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 329,700 |
| Nov 29, 2022 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,465.00 | 818,900 |
| Nov 28, 2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | 484,900 |
| Nov 25, 2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | 314,400 |
| Nov 24, 2022 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,541,900 |
| Nov 23, 2022 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | 305,900 |
| Nov 22, 2022 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,514,600 |
| Nov 21, 2022 | 1,455.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 304,700 |
| Nov 18, 2022 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | 463,700 |
| Nov 17, 2022 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,460.00 | 342,300 |
| Nov 16, 2022 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | 766,600 |
| Nov 15, 2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | 483,700 |
| Nov 14, 2022 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | 416,500 |
| Nov 11, 2022 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1,078,500 |
| Nov 10, 2022 | 1,495.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | 387,100 |
| Nov 09, 2022 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,505.00 | 506,700 |
| Nov 08, 2022 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,510.00 | 381,400 |
| Nov 07, 2022 | 1,485.00 | 1,640.00 | 1,485.00 | 1,525.00 | 1,525.00 | 205,400 |
| Nov 04, 2022 | 1,455.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,475.00 | 872,300 |
| Nov 03, 2022 | 1,455.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,455.00 | 489,700 |
| Nov 02, 2022 | 1,455.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,445.00 | 1,020,000 |
| Nov 01, 2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 1,445.00 | 720,800 |
| Oct 31, 2022 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 487,500 |
| Oct 28, 2022 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 792,400 |
| Oct 27, 2022 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 737,300 |
| Oct 26, 2022 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 860,700 |
| Oct 25, 2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 459,300 |
| Oct 24, 2022 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,435.00 | 822,700 |
| Oct 21, 2022 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 769,700 |
| Oct 20, 2022 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 992,300 |
| Oct 19, 2022 | 1,420.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,425.00 | 414,000 |
| Oct 18, 2022 | 1,420.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | 355,600 |
| Oct 17, 2022 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 461,900 |
| Oct 14, 2022 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 571,100 |
| Oct 13, 2022 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | 614,700 |
| Oct 12, 2022 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,450.00 | 321,100 |
| Oct 11, 2022 | 1,460.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,455.00 | 777,800 |
| Oct 10, 2022 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | 1,054,800 |
| Oct 07, 2022 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | 953,600 |
| Oct 06, 2022 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,470.00 | 360,600 |
| Oct 05, 2022 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | 825,600 |
| Oct 04, 2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 389,100 |
| Oct 03, 2022 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | 367,300 |
| Sep 30, 2022 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 836,500 |
| Sep 29, 2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 792,400 |
| Sep 28, 2022 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 367,600 |
| Sep 27, 2022 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 538,200 |
| Sep 26, 2022 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,525.00 | 471,300 |
| Sep 23, 2022 | 1,520.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,540.00 | 848,900 |
| Sep 22, 2022 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 316,400 |
| Sep 21, 2022 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 599,000 |
| Sep 20, 2022 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 667,000 |
| Sep 19, 2022 | 1,530.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,535.00 | 1,069,400 |
| Sep 16, 2022 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,520.00 | 734,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
