Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Solusi Bangun Indonesia Tbk (SMCB.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
1,370.000.00 (0.00%)
At close: 02:36PM WIB
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,370.001,380.001,370.001,370.001,370.001,397,600
Feb 02, 20231,375.001,375.001,370.001,370.001,370.001,754,000
Feb 01, 20231,370.001,375.001,370.001,370.001,370.00786,300
Jan 31, 20231,375.001,375.001,365.001,370.001,370.001,558,800
Jan 30, 20231,375.001,385.001,370.001,370.001,370.001,456,800
Jan 27, 20231,385.001,385.001,375.001,380.001,380.001,813,600
Jan 26, 20231,370.001,385.001,370.001,385.001,385.001,045,700
Jan 25, 20231,380.001,380.001,365.001,370.001,370.001,313,600
Jan 24, 20231,380.001,380.001,370.001,375.001,375.001,029,900
Jan 20, 20231,385.001,385.001,375.001,380.001,380.001,308,300
Jan 19, 20231,385.001,385.001,380.001,385.001,385.001,251,100
Jan 18, 20231,395.001,395.001,375.001,385.001,385.001,470,700
Jan 17, 20231,390.001,395.001,390.001,395.001,395.001,290,100
Jan 16, 20231,395.001,395.001,385.001,385.001,385.001,466,300
Jan 13, 20231,395.001,395.001,395.001,395.001,395.001,578,600
Jan 12, 20231,395.001,395.001,390.001,395.001,395.001,605,700
Jan 11, 20231,395.001,395.001,390.001,390.001,390.00860,500
Jan 10, 20231,400.001,400.001,395.001,395.001,395.001,006,800
Jan 09, 20231,400.001,410.001,395.001,410.001,410.001,511,200
Jan 06, 20231,390.001,405.001,390.001,400.001,400.001,707,600
Jan 05, 20231,415.001,415.001,395.001,395.001,395.00528,400
Jan 04, 20231,435.001,435.001,420.001,420.001,420.001,553,000
Jan 03, 20231,425.001,445.001,425.001,435.001,435.001,789,600
Jan 02, 20231,440.001,465.001,435.001,435.001,435.001,377,600
Dec 30, 20221,465.001,465.001,425.001,425.001,425.001,007,100
Dec 29, 20221,415.001,455.001,415.001,455.001,455.001,352,500
Dec 28, 20221,435.001,435.001,415.001,415.001,415.001,026,100
Dec 27, 20221,440.001,440.001,435.001,440.001,440.001,039,000
Dec 26, 20221,445.001,445.001,435.001,435.001,435.001,534,600
Dec 23, 20221,435.001,445.001,435.001,435.001,435.001,061,300
Dec 22, 20221,445.001,450.001,435.001,435.001,435.00966,600
Dec 21, 20221,460.001,460.001,445.001,445.001,445.001,404,500
Dec 20, 20221,435.001,460.001,435.001,460.001,460.001,397,900
Dec 19, 20221,450.001,455.001,450.001,450.001,450.001,463,500
Dec 16, 20221,450.001,500.001,450.001,450.001,450.001,155,300
Dec 15, 20221,425.001,455.001,415.001,450.001,450.001,493,900
Dec 14, 20221,425.001,425.001,425.001,425.001,425.00500,700
Dec 13, 20221,430.001,430.001,420.001,420.001,420.00623,500
Dec 12, 20221,435.001,435.001,430.001,430.001,430.008,000
Dec 09, 20221,430.001,430.001,430.001,430.001,430.00702,300
Dec 08, 20221,430.001,430.001,410.001,425.001,425.008,100
Dec 07, 20221,415.001,420.001,415.001,420.001,420.00603,100
Dec 06, 20221,430.001,430.001,420.001,420.001,420.00478,700
Dec 05, 20221,435.001,435.001,425.001,430.001,430.00547,600
Dec 02, 20221,440.001,450.001,440.001,440.001,440.00611,300
Dec 01, 20221,450.001,450.001,440.001,440.001,440.00642,000
Nov 30, 20221,455.001,455.001,455.001,455.001,455.00329,700
Nov 29, 20221,470.001,470.001,465.001,465.001,465.00818,900
Nov 28, 20221,465.001,470.001,460.001,465.001,465.00484,900
Nov 25, 20221,465.001,470.001,460.001,465.001,465.00314,400
Nov 24, 20221,450.001,460.001,450.001,460.001,460.001,541,900
Nov 23, 20221,460.001,460.001,450.001,450.001,450.00305,900
Nov 22, 20221,465.001,465.001,450.001,460.001,460.001,514,600
Nov 21, 20221,455.001,455.001,450.001,455.001,455.00304,700
Nov 18, 20221,460.001,460.001,450.001,455.001,455.00463,700
Nov 17, 20221,460.001,465.001,455.001,460.001,460.00342,300
Nov 16, 20221,470.001,470.001,455.001,455.001,455.00766,600
Nov 15, 20221,480.001,480.001,465.001,465.001,465.00483,700
Nov 14, 20221,495.001,495.001,480.001,480.001,480.00416,500
Nov 11, 20221,495.001,500.001,490.001,495.001,495.001,078,500
Nov 10, 20221,495.001,505.001,495.001,495.001,495.00387,100
Nov 09, 20221,510.001,510.001,505.001,505.001,505.00506,700
Nov 08, 20221,515.001,525.001,505.001,510.001,510.00381,400
Nov 07, 20221,485.001,640.001,485.001,525.001,525.00205,400
Nov 04, 20221,455.001,475.001,445.001,475.001,475.00872,300
Nov 03, 20221,455.001,460.001,425.001,455.001,455.00489,700
Nov 02, 20221,455.001,465.001,440.001,445.001,445.001,020,000
Nov 01, 20221,470.001,475.001,440.001,445.001,445.00720,800
Oct 31, 20221,440.001,460.001,435.001,460.001,460.00487,500
Oct 28, 20221,430.001,430.001,415.001,420.001,420.00792,400
Oct 27, 20221,430.001,430.001,425.001,430.001,430.00737,300
Oct 26, 20221,425.001,425.001,420.001,420.001,420.00860,700
Oct 25, 20221,435.001,435.001,425.001,425.001,425.00459,300
Oct 24, 20221,440.001,440.001,430.001,435.001,435.00822,700
Oct 21, 20221,440.001,450.001,440.001,440.001,440.00769,700
Oct 20, 20221,425.001,440.001,425.001,440.001,440.00992,300
Oct 19, 20221,420.001,430.001,420.001,425.001,425.00414,000
Oct 18, 20221,420.001,435.001,420.001,420.001,420.00355,600
Oct 17, 20221,415.001,435.001,415.001,430.001,430.00461,900
Oct 14, 20221,435.001,435.001,425.001,425.001,425.00571,100
Oct 13, 20221,440.001,445.001,435.001,435.001,435.00614,700
Oct 12, 20221,445.001,455.001,445.001,450.001,450.00321,100
Oct 11, 20221,460.001,465.001,455.001,455.001,455.00777,800
Oct 10, 20221,460.001,470.001,445.001,455.001,455.001,054,800
Oct 07, 20221,465.001,465.001,460.001,460.001,460.00953,600
Oct 06, 20221,475.001,475.001,470.001,470.001,470.00360,600
Oct 05, 20221,465.001,475.001,465.001,475.001,475.00825,600
Oct 04, 20221,475.001,475.001,465.001,465.001,465.00389,100
Oct 03, 20221,480.001,480.001,465.001,475.001,475.00367,300
Sep 30, 20221,480.001,480.001,470.001,480.001,480.00836,500
Sep 29, 20221,500.001,500.001,490.001,490.001,490.00792,400
Sep 28, 20221,520.001,520.001,500.001,500.001,500.00367,600
Sep 27, 20221,525.001,525.001,520.001,520.001,520.00538,200
Sep 26, 20221,535.001,535.001,525.001,525.001,525.00471,300
Sep 23, 20221,520.001,545.001,520.001,540.001,540.00848,900
Sep 22, 20221,530.001,530.001,520.001,520.001,520.00316,400
Sep 21, 20221,550.001,550.001,520.001,520.001,520.00599,000
Sep 20, 20221,535.001,560.001,535.001,540.001,540.00667,000
Sep 19, 20221,530.001,535.001,525.001,535.001,535.001,069,400
Sep 16, 20221,520.001,535.001,520.001,520.001,520.00734,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement