Efek Terdaftar

Suryamas Dutamakmur Tbk, PT

Security name
Suryamas Dutamakmur Tbk
Issuer
Suryamas Dutamakmur Tbk, PT
ISIN Code
ID1000067408
Short Code
SMDM
Type
Saham Biasa
Listing Date
12 Oktober 1995
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,772,138,237.00
Currency
IDR
Form
Electronic
Effective Date ISIN
25 April 2001
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
4,772,138,237 (Total)
As of 8 Jan 2026
100.00% Scripless = 4,771,976,362.000
Local Percentage
99.96%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 525 525 520 525 1,282 67,275,500 31
07 Jan 2025 525 525 494 525 8,246 422,978,600 71
08 Jan 2025 520 525 520 520 1,613 83,993,500 22
09 Jan 2025 520 530 520 530 11,077 581,216,000 62
10 Jan 2025 530 545 525 530 5,683 301,576,500 74
13 Jan 2025 530 530 525 525 11,365 599,463,500 72
14 Jan 2025 530 530 515 525 3,874 202,637,000 62
15 Jan 2025 525 655 525 545 45,108 2,784,800,000 1,080
16 Jan 2025 575 590 520 585 13,623 754,966,500 335
17 Jan 2025 590 600 565 585 2,699 157,426,000 179
20 Jan 2025 530 650 530 625 5,410 331,410,500 200
21 Jan 2025 635 645 585 630 2,737 171,581,500 139
22 Jan 2025 645 645 600 605 3,304 203,813,500 122
23 Jan 2025 605 640 595 630 1,807 111,804,000 127
24 Jan 2025 630 630 585 605 836 49,732,500 81
30 Jan 2025 570 610 540 570 1,670 93,847,500 133
31 Jan 2025 570 600 535 590 1,672 95,136,500 179
03 Feb 2025 605 735 600 735 31,516 2,262,664,000 884
04 Feb 2025 900 915 750 915 24,032 2,173,615,500 583
05 Feb 2025 1,140 1,140 1,140 1,140 13,794 1,572,516,000 269
07 Feb 2025 1,425 1,425 1,425 1,425 4,349 619,732,500 114
27 Feb 2025 1,565 1,565 1,565 1,565 1,142 178,723,000 45
28 Feb 2025 1,720 1,720 1,720 1,720 5,088 875,136,000 61
03 Mar 2025 1,890 1,890 1,890 1,890 502 94,878,000 25
04 Mar 2025 2,070 2,070 2,070 2,070 968 200,376,000 54
05 Mar 2025 2,270 2,270 2,270 2,270 421 95,567,000 33
06 Mar 2025 2,490 2,490 2,490 2,490 1,492 371,508,000 32
07 Mar 2025 2,730 2,730 2,730 2,730 9,407 2,568,111,000 284
10 Mar 2025 2,720 3,200 2,550 2,890 36,804 10,356,471,000 3,222
11 Mar 2025 2,990 2,990 2,170 2,170 29,283 7,118,268,000 2,523
12 Mar 2025 1,945 2,130 1,630 1,950 40,985 7,221,965,000 3,343
13 Mar 2025 2,050 2,430 1,670 2,430 42,727 9,913,490,000 3,889
14 Mar 2025 2,300 2,300 1,905 2,010 20,455 4,274,212,500 2,626
17 Mar 2025 2,010 2,180 1,650 1,710 9,531 1,754,773,000 1,684
18 Mar 2025 1,710 1,720 1,285 1,485 25,036 3,482,748,500 1,961
19 Mar 2025 1,475 1,795 1,305 1,595 15,350 2,516,841,000 2,305
20 Mar 2025 1,600 1,855 1,600 1,630 10,779 1,846,477,500 1,271
21 Mar 2025 1,675 1,675 1,375 1,510 3,483 532,332,500 575
24 Mar 2025 1,510 1,510 1,190 1,300 6,294 822,575,500 867
25 Mar 2025 1,255 1,570 1,205 1,370 6,981 990,933,000 946
26 Mar 2025 1,380 1,495 1,380 1,460 3,932 569,771,000 433
27 Mar 2025 1,465 1,495 1,465 1,475 2,541 375,857,000 249
08 Apr 2025 1,255 1,300 1,255 1,255 5,832 733,932,500 395
09 Apr 2025 1,250 1,250 1,105 1,170 3,395 398,626,000 497
10 Apr 2025 1,210 1,305 1,180 1,210 2,634 323,775,500 435
11 Apr 2025 1,210 1,300 1,155 1,225 1,442 173,699,500 227
14 Apr 2025 1,205 1,245 1,080 1,115 12,195 1,385,891,500 1,114
15 Apr 2025 1,135 1,280 1,120 1,240 7,999 963,328,500 739
16 Apr 2025 1,260 1,550 1,250 1,495 15,911 2,325,168,500 1,824
17 Apr 2025 1,520 1,620 1,385 1,460 12,168 1,819,062,500 1,660
21 Apr 2025 1,285 1,455 1,245 1,245 13,328 1,722,756,000 1,165
22 Apr 2025 1,245 1,255 1,175 1,180 5,263 636,625,500 746
23 Apr 2025 1,250 1,375 1,180 1,260 7,188 916,943,500 843
24 Apr 2025 1,270 1,295 1,175 1,230 2,753 335,722,500 292
25 Apr 2025 1,230 1,270 1,225 1,230 922 114,036,500 135
28 Apr 2025 1,230 1,260 1,225 1,250 2,710 337,330,500 213
29 Apr 2025 1,250 1,400 1,235 1,375 8,041 1,076,316,500 887
30 Apr 2025 1,400 1,450 1,295 1,355 7,393 1,020,797,000 594
02 May 2025 1,380 1,500 1,365 1,490 4,452 648,914,500 566
05 May 2025 1,495 1,615 1,495 1,540 4,001 616,500,000 562
06 May 2025 1,500 1,525 1,440 1,500 3,409 507,174,500 396
07 May 2025 1,490 1,530 1,460 1,465 1,856 273,784,000 182
08 May 2025 1,440 1,490 1,360 1,435 2,788 397,902,000 410
09 May 2025 1,435 1,445 1,385 1,405 1,058 148,047,500 206
14 May 2025 1,415 1,455 1,390 1,400 1,421 201,042,500 241
15 May 2025 1,400 1,415 1,350 1,375 1,837 253,444,000 230
16 May 2025 1,390 1,450 1,390 1,415 1,583 224,356,000 194
19 May 2025 1,420 1,425 1,390 1,410 1,464 206,704,000 141
20 May 2025 1,410 1,470 1,400 1,425 2,540 364,097,500 276
21 May 2025 1,425 1,455 1,300 1,400 1,947 272,392,500 258
22 May 2025 1,405 1,430 1,390 1,400 741 103,701,500 134
23 May 2025 1,400 1,400 1,300 1,300 2,192 298,249,000 231
26 May 2025 1,325 1,330 1,145 1,175 14,273 1,699,928,500 1,022
27 May 2025 1,180 1,190 1,140 1,165 1,975 229,467,000 239
28 May 2025 1,165 1,165 1,045 1,060 9,251 1,005,298,000 706
02 Jun 2025 1,055 1,055 905 985 16,849 1,579,079,500 1,043
03 Jun 2025 985 1,010 940 955 2,578 250,473,500 222
04 Jun 2025 955 1,040 955 995 3,174 319,322,000 360
05 Jun 2025 995 1,020 930 950 2,919 282,872,000 288
10 Jun 2025 945 945 890 900 8,440 762,427,500 423
11 Jun 2025 900 920 885 900 2,056 184,699,000 140
12 Jun 2025 905 960 905 915 4,024 373,622,500 322
13 Jun 2025 900 935 890 905 1,654 149,027,000 127
16 Jun 2025 910 910 895 905 751 67,712,500 101
17 Jun 2025 900 900 840 860 1,508 130,811,000 173
18 Jun 2025 860 900 830 850 1,777 151,792,000 153
19 Jun 2025 850 865 745 750 4,375 340,943,000 344
20 Jun 2025 750 810 670 700 5,082 365,815,500 350
23 Jun 2025 630 690 605 690 3,936 251,865,000 223
24 Jun 2025 705 860 675 860 15,312 1,293,787,000 789
25 Jun 2025 900 1,075 900 1,075 48,502 4,954,715,000 3,074
26 Jun 2025 1,150 1,155 960 985 12,902 1,333,612,500 1,197
30 Jun 2025 990 1,010 910 910 5,884 558,790,500 511
01 Jul 2025 930 940 880 880 1,411 125,973,500 218
02 Jul 2025 880 1,060 875 975 16,303 1,636,801,500 1,654
03 Jul 2025 975 995 900 995 5,456 515,152,000 415
04 Jul 2025 995 995 915 935 2,476 231,950,500 260
07 Jul 2025 935 940 900 915 764 70,258,000 133
08 Jul 2025 915 940 875 895 2,639 237,773,000 229
09 Jul 2025 895 920 890 890 1,455 131,211,500 131
10 Jul 2025 890 900 860 885 1,537 135,292,500 177
11 Jul 2025 885 920 865 885 1,194 106,349,000 138
15 Jul 2025 855 895 830 875 1,776 152,559,000 258
16 Jul 2025 875 880 825 825 3,531 295,050,500 311
17 Jul 2025 825 835 815 830 1,160 95,529,500 106
18 Jul 2025 835 875 810 830 4,733 396,750,500 232
21 Jul 2025 825 850 795 835 1,877 152,557,500 209
22 Jul 2025 835 870 815 820 1,328 111,293,000 149
23 Jul 2025 820 825 810 810 957 77,759,500 90
24 Jul 2025 810 860 795 855 2,793 230,911,000 156
25 Jul 2025 860 905 800 825 3,099 262,774,000 319
28 Jul 2025 835 835 800 820 3,872 315,743,000 202
29 Jul 2025 820 825 790 805 3,955 316,084,500 194
30 Jul 2025 800 810 765 790 3,063 241,838,000 272
31 Jul 2025 800 800 770 770 1,090 85,091,500 138
01 Aug 2025 770 800 765 770 966 75,105,000 112
04 Aug 2025 770 770 725 750 889 66,280,500 111
05 Aug 2025 750 760 735 735 1,367 101,831,500 130
06 Aug 2025 735 775 735 770 1,357 102,156,500 105
07 Aug 2025 780 960 730 775 36,575 3,281,636,500 2,073
08 Aug 2025 815 965 760 965 37,294 3,469,234,500 1,493
11 Aug 2025 1,000 1,130 900 925 58,710 5,931,073,000 3,424
12 Aug 2025 925 945 845 895 10,574 938,073,500 759
13 Aug 2025 915 940 865 910 4,026 362,121,500 375
14 Aug 2025 915 950 880 895 2,589 238,116,500 240
15 Aug 2025 900 910 850 875 3,493 305,649,500 299
19 Aug 2025 875 890 865 885 1,746 153,358,000 172
20 Aug 2025 885 900 850 885 6,016 522,336,500 208
21 Aug 2025 890 895 865 890 2,008 176,465,500 179
22 Aug 2025 880 895 860 870 1,653 144,578,500 169
25 Aug 2025 875 890 855 865 1,727 149,740,000 129
26 Aug 2025 865 1,010 865 865 8,861 813,272,500 568
27 Aug 2025 865 885 860 875 4,045 352,433,000 237
28 Aug 2025 880 930 855 875 5,523 489,696,000 379
29 Aug 2025 875 875 800 840 3,352 278,660,500 278
01 Sep 2025 840 840 760 810 2,392 195,778,500 136
02 Sep 2025 815 875 810 850 1,755 149,541,500 158
03 Sep 2025 850 875 825 830 977 82,333,000 145
04 Sep 2025 830 845 820 830 454 37,510,000 84
08 Sep 2025 820 830 810 815 1,956 159,822,500 135
09 Sep 2025 810 825 800 805 2,518 204,621,000 85
10 Sep 2025 805 1,005 805 850 85,527 8,162,013,500 3,271
11 Sep 2025 850 870 810 825 13,183 1,096,763,500 678
12 Sep 2025 840 840 795 825 4,871 396,063,000 240
15 Sep 2025 830 860 810 820 2,618 216,012,500 240
16 Sep 2025 820 900 815 870 6,236 531,580,500 399
17 Sep 2025 890 890 800 820 11,155 929,732,500 535
18 Sep 2025 825 850 825 825 1,696 140,563,000 111
19 Sep 2025 825 845 810 835 1,174 96,712,500 123
22 Sep 2025 835 835 805 825 2,909 236,440,500 192
23 Sep 2025 810 825 810 815 1,679 137,572,500 102
24 Sep 2025 820 820 810 820 2,020 164,721,000 107
25 Sep 2025 810 835 790 820 3,836 313,363,000 237
26 Sep 2025 815 845 810 820 4,725 390,123,000 157
29 Sep 2025 820 840 810 825 2,980 245,133,000 116
30 Dec 2025 805 865 800 830 4,396 363,697,000 281

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Oct 2025 04 Nov 2025 Active
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Voluntary Conversion (1 SMDM : 531 IDR) - 24 Jan 2025 Active
Proxy Voting   - 25 Oct 2024 19 Nov 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 12 Dec 2022 04 Jan 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Proxy Voting   - 10 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 20 May 2021 14 Jun 2021 Active
Proxy Voting   - 04 Nov 2020 27 Nov 2020 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 03 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 11 Apr 2019 06 May 2019 Active
Proxy Voting   - 23 Apr 2018 16 May 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Active
Proxy Voting   - 07 Dec 2016 16 Jan 2017 Cancelled
Proxy Voting   - 09 May 2016 31 May 2016 Active
Proxy Voting   - 28 May 2015 19 Jun 2015 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 26 Aug 2011 20 Sep 2011 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 03 Dec 2007 19 Dec 2007 Active
Proxy Voting   - 20 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 29 Sep 2006 17 Oct 2006 Active
Proxy Voting   - 07 Jun 2006 23 Jun 2006 Active
Proxy Voting   - 12 Dec 2005 28 Dec 2005 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online