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
09 Maret 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
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
29 Apr 2025 48 48 44 45 82,249 372,957,700 302
30 Apr 2025 45 46 44 46 54,123 244,487,700 121
02 May 2025 46 48 45 46 54,083 246,754,800 112
05 May 2025 46 50 45 46 70,050 330,646,500 202
06 May 2025 46 46 45 46 40,572 185,220,600 105
07 May 2025 46 47 45 47 50,618 229,738,700 128
08 May 2025 45 48 45 46 90,608 421,501,700 156
09 May 2025 46 48 45 45 115,228 534,257,000 238
14 May 2025 45 49 45 47 59,789 279,666,100 214
15 May 2025 47 51 47 51 86,454 436,629,700 189
16 May 2025 56 56 56 56 123,820 693,392,000 93
19 May 2025 61 61 61 61 35,554 216,879,400 69
20 May 2025 67 67 67 67 113,138 758,024,600 259
21 May 2025 73 73 68 73 491,415 3,579,744,700 526
22 May 2025 78 80 78 80 187,272 1,497,976,000 115
23 May 2025 88 88 79 88 607,819 5,328,240,300 1,026
26 May 2025 96 96 82 90 449,049 4,134,187,900 1,343
27 May 2025 92 92 81 81 193,811 1,618,882,700 726
28 May 2025 81 84 73 76 309,681 2,328,502,100 1,104
02 Jun 2025 83 83 76 83 176,117 1,452,884,100 483
03 Jun 2025 85 91 84 88 374,505 3,286,051,400 918
04 Jun 2025 96 96 83 96 407,623 3,772,000,900 1,113
05 Jun 2025 97 99 87 90 271,539 2,464,779,700 964
10 Jun 2025 90 92 85 86 155,771 1,366,405,500 672
11 Jun 2025 89 89 85 87 75,856 652,066,300 246
12 Jun 2025 87 87 79 81 233,655 1,883,926,000 843
13 Jun 2025 82 82 75 77 89,639 691,356,700 419
16 Jun 2025 77 78 71 72 109,642 803,280,400 406
17 Jun 2025 72 79 70 74 202,974 1,519,882,500 706
18 Jun 2025 75 77 69 72 237,148 1,694,962,200 928
19 Jun 2025 72 72 68 70 80,581 555,304,300 340
20 Jun 2025 69 77 68 77 109,586 807,273,300 415
23 Jun 2025 78 84 70 73 255,659 1,960,144,800 1,000
24 Jun 2025 73 80 71 72 198,553 1,500,862,200 935
25 Jun 2025 72 74 71 73 60,791 440,366,200 262
26 Jun 2025 75 75 70 73 61,238 444,450,800 298
30 Jun 2025 71 77 69 76 124,294 917,297,600 274
01 Jul 2025 76 77 73 75 57,384 428,557,700 177
02 Jul 2025 77 82 75 82 417,270 3,375,027,700 509
03 Jul 2025 83 85 78 83 91,630 756,507,500 424
04 Jul 2025 84 84 79 81 41,626 335,053,900 213
07 Jul 2025 81 81 75 77 96,629 735,304,200 478
08 Jul 2025 76 79 75 77 24,715 190,585,300 168
09 Jul 2025 77 80 77 77 31,018 243,645,400 145
10 Jul 2025 78 79 76 78 29,836 229,949,400 154
11 Jul 2025 78 78 77 78 22,718 175,278,400 111
15 Jul 2025 73 77 71 74 72,188 538,088,900 216
16 Jul 2025 75 75 71 72 65,516 474,508,100 242
17 Jul 2025 72 73 68 72 121,045 848,667,500 463
18 Jul 2025 71 71 69 71 50,631 354,014,200 172
21 Jul 2025 71 71 69 69 40,626 283,492,100 156
22 Jul 2025 69 71 64 66 73,251 494,719,400 498
23 Jul 2025 67 72 67 72 102,932 737,300,600 284
24 Jul 2025 79 79 72 74 196,238 1,494,459,700 658
25 Jul 2025 73 75 71 75 28,862 209,434,300 137
28 Jul 2025 75 75 74 75 17,531 130,108,600 129
29 Jul 2025 75 75 69 75 163,636 1,173,645,700 464
30 Jul 2025 75 75 71 71 50,785 365,081,300 269
31 Jul 2025 71 75 70 75 30,200 220,589,000 296
01 Aug 2025 76 81 73 78 85,854 649,119,500 529
04 Aug 2025 80 80 72 77 123,326 927,769,600 570
05 Aug 2025 77 78 71 74 105,649 772,689,200 490
06 Aug 2025 74 76 72 76 60,533 452,112,500 316
07 Aug 2025 76 81 73 77 164,333 1,244,046,700 619
08 Aug 2025 77 77 72 73 159,846 1,168,577,100 418
11 Aug 2025 74 75 72 74 65,926 484,303,300 224
12 Aug 2025 75 81 74 81 192,796 1,506,818,400 670
13 Aug 2025 84 87 79 82 157,752 1,291,696,900 767
14 Aug 2025 82 87 80 84 363,415 3,002,285,200 545
15 Aug 2025 85 87 80 85 192,019 1,571,640,800 442
19 Aug 2025 85 85 82 85 87,078 728,478,700 231
20 Aug 2025 84 86 83 86 73,011 618,048,800 224
21 Aug 2025 91 91 85 90 210,922 1,861,149,400 401
22 Aug 2025 93 99 89 99 612,611 5,835,132,600 1,274
25 Aug 2025 99 108 98 108 601,763 6,315,255,300 2,011
26 Aug 2025 118 118 115 118 114,423 1,348,732,700 268
27 Aug 2025 128 129 128 129 103,015 1,328,893,200 146
28 Aug 2025 141 141 117 141 1,367,559 18,129,739,700 6,179
01 Sep 2025 141 155 127 155 826,224 12,413,934,100 6,951
12 Sep 2025 170 170 170 170 123,876 2,105,892,000 264
15 Sep 2025 187 187 187 187 225,468 4,216,251,600 310
16 Sep 2025 204 204 204 204 535,048 10,914,979,200 987
17 Sep 2025 222 224 200 224 420,006 9,070,129,000 1,225
18 Sep 2025 246 246 246 246 300,404 7,389,938,400 504
19 Sep 2025 270 270 270 270 544,603 14,704,281,000 691
22 Sep 2025 296 296 296 296 504,575 14,935,420,000 986
23 Sep 2025 324 324 268 268 1,850,044 50,932,422,800 9,770
24 Sep 2025 268 268 242 242 201,433 4,885,208,000 1,660
25 Sep 2025 238 238 218 218 139,608 3,043,464,400 1,148
26 Sep 2025 197 197 197 197 83,928 1,653,381,600 949
29 Sep 2025 195 195 178 178 162,165 2,886,645,800 1,065
30 Dec 2025 167 167 138 167 1,873,995 30,285,442,500 8,928

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 SMKM : 93 IDR) - 19 Jan 2026 Active
Proxy Voting   - 28 May 2025 24 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online