Advertisement
U.S. markets close in 1 hour 40 minutes

PT Solusi Bangun Indonesia Tbk (SMCB.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
0.0000-1,300.0000 (-100.00%)
At close: 04:12PM WIB
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20241,290.00001,305.00001,280.00001,290.00001,290.0000116,700
Feb 23, 20241,315.00001,315.00001,290.00001,300.00001,300.000044,200
Feb 22, 20241,310.00001,315.00001,300.00001,305.00001,305.000041,800
Feb 21, 20241,305.00001,310.00001,290.00001,305.00001,305.000095,000
Feb 20, 20241,325.00001,325.00001,305.00001,310.00001,310.000035,100
Feb 19, 20241,335.00001,335.00001,320.00001,325.00001,325.000027,200
Feb 16, 20241,320.00001,335.00001,300.00001,335.00001,335.00004,063,600
Feb 15, 20241,335.00001,340.00001,305.00001,315.00001,315.00002,335,100
Feb 13, 20241,315.00001,335.00001,305.00001,330.00001,330.00003,346,400
Feb 12, 20241,305.00001,320.00001,285.00001,315.00001,315.00004,316,900
Feb 07, 20241,350.00001,350.00001,300.00001,305.00001,305.00001,049,300
Feb 06, 20241,310.00001,355.00001,290.00001,345.00001,345.00004,484,300
Feb 05, 20241,330.00001,330.00001,305.00001,305.00001,305.00001,734,300
Feb 02, 20241,350.00001,365.00001,315.00001,325.00001,325.00002,445,400
Feb 01, 20241,300.00001,365.00001,280.00001,345.00001,345.00003,536,200
Jan 31, 20241,355.00001,355.00001,300.00001,305.00001,305.00002,854,600
Jan 30, 20241,380.00001,400.00001,355.00001,360.00001,360.00003,666,200
Jan 29, 20241,340.00001,415.00001,340.00001,380.00001,380.00004,283,900
Jan 26, 20241,325.00001,340.00001,320.00001,340.00001,340.00003,944,600
Jan 25, 20241,310.00001,330.00001,295.00001,325.00001,325.00004,224,600
Jan 24, 20241,340.00001,345.00001,310.00001,310.00001,310.00002,227,800
Jan 23, 20241,295.00001,345.00001,290.00001,340.00001,340.00004,274,600
Jan 22, 20241,310.00001,315.00001,290.00001,295.00001,295.00002,800,100
Jan 19, 20241,320.00001,325.00001,285.00001,310.00001,310.00004,853,900
Jan 18, 20241,310.00001,340.00001,300.00001,320.00001,320.00003,917,300
Jan 17, 20241,310.00001,320.00001,280.00001,310.00001,310.00004,356,500
Jan 16, 20241,305.00001,315.00001,275.00001,310.00001,310.00004,700,200
Jan 15, 20241,335.00001,385.00001,285.00001,305.00001,305.00004,047,400
Jan 12, 20241,300.00001,350.00001,280.00001,335.00001,335.00004,715,600
Jan 11, 20241,270.00001,340.00001,260.00001,300.00001,300.00003,737,700
Jan 10, 20241,315.00001,315.00001,255.00001,270.00001,270.00004,258,700
Jan 09, 20241,310.00001,350.00001,280.00001,315.00001,315.00004,998,600
Jan 08, 20241,335.00001,340.00001,295.00001,300.00001,300.00002,995,100
Jan 05, 20241,340.00001,345.00001,325.00001,330.00001,330.00001,575,100
Jan 04, 20241,365.00001,370.00001,320.00001,340.00001,340.00003,399,100
Jan 03, 20241,305.00001,375.00001,295.00001,365.00001,365.00003,987,000
Jan 02, 20241,340.00001,340.00001,290.00001,320.00001,320.00001,971,600
Dec 29, 20231,340.00001,345.00001,255.00001,345.00001,345.00001,695,100
Dec 28, 20231,340.00001,360.00001,335.00001,340.00001,340.00003,825,200
Dec 27, 20231,295.00001,380.00001,295.00001,335.00001,335.00004,288,800
Dec 22, 20231,250.00001,315.00001,215.00001,295.00001,295.00004,764,800
Dec 21, 20231,320.00001,320.00001,225.00001,250.00001,250.0000500,400
Dec 20, 20231,380.00001,380.00001,305.00001,320.00001,320.0000571,000
Dec 19, 20231,450.00001,460.00001,370.00001,375.00001,375.00001,673,800
Dec 18, 20231,405.00001,560.00001,405.00001,450.00001,450.00001,844,100
Dec 15, 20231,410.00001,420.00001,380.00001,385.00001,385.00003,234,900
Dec 14, 20231,450.00001,450.00001,385.00001,410.00001,410.0000648,500
Dec 13, 20231,595.00001,605.00001,440.00001,450.00001,450.00002,114,800
Dec 12, 20231,570.00001,600.00001,565.00001,590.00001,590.00001,497,000
Dec 11, 20231,575.00001,590.00001,505.00001,560.00001,560.00001,624,100
Dec 08, 20231,620.00001,620.00001,540.00001,575.00001,575.0000303,400
Dec 07, 20231,690.00001,710.00001,610.00001,615.00001,615.0000562,800
Dec 06, 20231,620.00001,765.00001,585.00001,705.00001,705.00001,660,300
Dec 05, 20231,765.00001,765.00001,515.00001,620.00001,620.00001,520,700
Dec 04, 20231,810.00001,820.00001,760.00001,765.00001,765.00003,381,400
Dec 01, 20231,775.00001,815.00001,770.00001,800.00001,800.00003,060,800
Nov 30, 20231,775.00001,785.00001,745.00001,780.00001,780.00003,112,100
Nov 29, 20231,785.00002,000.00001,770.00001,770.00001,770.00003,114,200
Nov 28, 20231,765.00001,785.00001,760.00001,780.00001,780.00003,736,900
Nov 27, 20231,745.00001,765.00001,745.00001,765.00001,765.00003,492,500
Nov 24, 20231,745.00001,745.00001,725.00001,740.00001,740.00002,899,100
Nov 23, 20231,725.00001,750.00001,725.00001,735.00001,735.00003,203,500
Nov 22, 20231,735.00001,745.00001,720.00001,720.00001,720.00002,873,800
Nov 21, 20231,740.00001,745.00001,725.00001,735.00001,735.00003,197,700
Nov 20, 20231,730.00001,740.00001,725.00001,740.00001,740.00002,961,900
Nov 17, 20231,745.00001,745.00001,725.00001,730.00001,730.00003,185,600
Nov 16, 20231,750.00001,750.00001,725.00001,740.00001,740.00003,040,100
Nov 15, 20231,755.00001,760.00001,740.00001,750.00001,750.00002,904,100
Nov 14, 20231,725.00001,760.00001,725.00001,745.00001,745.00003,363,000
Nov 13, 20231,745.00001,745.00001,725.00001,730.00001,730.00002,982,800
Nov 10, 20231,730.00001,745.00001,725.00001,735.00001,735.00003,000,500
Nov 09, 20231,730.00001,750.00001,710.00001,720.00001,720.00002,967,700
Nov 08, 20231,705.00001,750.00001,700.00001,730.00001,730.00003,231,800
Nov 07, 20231,710.00001,725.00001,695.00001,695.00001,695.00003,192,700
Nov 06, 20231,775.00001,785.00001,675.00001,705.00001,705.00002,788,100
Nov 03, 20231,640.00001,800.00001,635.00001,775.00001,775.00003,608,700
Nov 02, 20231,600.00001,645.00001,590.00001,645.00001,645.00003,166,100
Nov 01, 20231,595.00001,600.00001,540.00001,600.00001,600.00003,007,000
Oct 31, 20231,610.00001,615.00001,570.00001,600.00001,600.00003,055,500
Oct 30, 20231,590.00001,610.00001,580.00001,610.00001,610.00002,425,400
Oct 27, 20231,570.00001,590.00001,565.00001,585.00001,585.00002,786,600
Oct 26, 20231,610.00001,610.00001,560.00001,575.00001,575.00003,164,200
Oct 25, 20231,590.00001,610.00001,590.00001,605.00001,605.00003,118,100
Oct 24, 20231,610.00001,610.00001,585.00001,585.00001,585.00002,393,200
Oct 23, 20231,615.00001,650.00001,610.00001,610.00001,610.00002,954,400
Oct 20, 20231,590.00001,615.00001,585.00001,615.00001,615.00003,222,900
Oct 19, 20231,595.00001,595.00001,580.00001,590.00001,590.00002,970,900
Oct 18, 20231,620.00001,630.00001,580.00001,590.00001,590.00002,809,900
Oct 17, 20231,620.00001,630.00001,610.00001,615.00001,615.00003,028,600
Oct 16, 20231,605.00001,630.00001,605.00001,615.00001,615.00003,076,400
Oct 13, 20231,600.00001,605.00001,595.00001,605.00001,605.00003,203,800
Oct 12, 20231,605.00001,605.00001,585.00001,595.00001,595.00003,265,400
Oct 11, 20231,580.00001,595.00001,580.00001,595.00001,595.00002,777,700
Oct 10, 20231,570.00001,585.00001,570.00001,580.00001,580.00002,697,000
Oct 09, 20231,590.00001,590.00001,565.00001,570.00001,570.00002,202,300
Oct 06, 20231,595.00001,605.00001,590.00001,590.00001,590.00002,354,500
Oct 05, 20231,565.00001,590.00001,565.00001,590.00001,590.00002,773,400
Oct 04, 20231,580.00001,580.00001,565.00001,565.00001,565.00001,536,800
Oct 03, 20231,580.00001,585.00001,575.00001,580.00001,580.0000457,900
Oct 02, 20231,590.00001,600.00001,590.00001,590.00001,590.0000757,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...