What is the all time high of SMDM?

PT Suryamas Dutamakmur Tbk (SMDM) closed at its highest ever adjusted price, IDR 2,890, on Mar 10, 2025. Its lowest close was IDR 20.00 on Mar 26, 2003.

How much has SMDM returned over the last 10 years?

+454.5% in price terms from the close ten years before Sep 28, 2026, which is +18.7% a year compounded. Over one year the return is -40.5%; over five years +296.7%.

What was the worst drawdown in SMDM history?

-87.8% from the Mar 14, 2005 peak to the Nov 21, 2005 trough on adjusted closes; the previous peak was regained on Nov 23, 2006.

How far back does SMDM historical data go?

The daily series starts on Apr 27, 2001 and runs to Sep 28, 2026: 6,313 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMDM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMDM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 27, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMDM?

Among complete calendar years, 2024 was the best at +170.6% and 2002 the worst at -61.5%, measured close to close.

IDX · SMDM · stock

PT Suryamas Dutamakmur Tbk (SMDM) stock price history

Every IDX trading session of PT Suryamas Dutamakmur Tbk from Apr 27, 2001 to Sep 28, 2026: 6,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMDM data, free key Year by year table

SMDM adjusted close, 2001 to 2026

SMDMPT Suryamas Dutamakmur Tbk

IDR 488.00-40.5% over one year

IDR 2,890
All time high, 2025: IDR 1,315
52 week high, IDR 430.00 low: 6,313
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SMDM key facts

PT Suryamas Dutamakmur Tbk (SMDM) closed at IDR 488.00 on Sep 28, 2026 on IDX.
SMDM's all time high close is IDR 2,890, set on Mar 10, 2025; its all time low close is IDR 20.00 on Mar 26, 2003.
SMDM's 52 week range is IDR 430.00 to IDR 1,315.
SMDM returned -40.5% over the year to Sep 28, 2026 and +296.7% over five years.
Over ten years SMDM returned +455%, +18.7% a year compounded.
SMDM's deepest drawdown was -87.8% from Mar 14, 2005 to Nov 21, 2005.
DataCedar holds 6,313 daily sessions of SMDM history from Apr 27, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMDM price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMDM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.6%
3 months	-15.1%
6 months	-19.3%
Year to date	-41.2%
1 year	-40.5%
3 years	+162.4%
5 years	+296.7%
10 years	+454.5%
Since Apr 27, 2001	+1,527%
Compound annual growth, 25.4 years	+11.6%

SMDM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,890 on Mar 10, 2025
All time low close: IDR 20.00 on Mar 26, 2003
52 week high: IDR 1,315 on Nov 24, 2025
52 week low: IDR 430.00 on Jun 8, 2026
Deepest drawdown: -87.8% from Mar 14, 2005 to Nov 21, 2005, recovered Nov 23, 2006
Best single session: +83.3% on Apr 30, 2001
Worst single session: -46.2% on Jul 2, 2004
Volatility, 1 year annualised: 67.5%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2001: 16.3×
Best calendar year: 2024, +171%
Worst calendar year: 2002, -62%

SMDM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 27, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 840.00	IDR 890.00	IDR 430.00	IDR 488.00	-41.2%	28.8M	179
2025	IDR 525.00	IDR 3,200	IDR 494.00	IDR 830.00	+58.1%	269.2M	236
2024	IDR 194.00	IDR 595.00	IDR 140.00	IDR 525.00	+170.6%	396.8M	237
2023	IDR 173.00	IDR 226.00	IDR 150.00	IDR 194.00	+7.2%	803.9M	239
2022	IDR 196.00	IDR 488.00	IDR 144.00	IDR 181.00	-7.7%	2.9B	246
2021	IDR 97.00	IDR 240.00	IDR 95.00	IDR 196.00	+90.3%	573.6M	247
2020	IDR 119.00	IDR 140.00	IDR 69.00	IDR 103.00	-13.4%	4.8M	242
2019	IDR 138.00	IDR 210.00	IDR 97.00	IDR 119.00	-13.8%	18.8M	258
2018	IDR 106.00	IDR 197.00	IDR 93.00	IDR 138.00	+30.2%	145.8M	261
2017	IDR 76.00	IDR 160.00	IDR 76.00	IDR 106.00	+39.5%	584.6M	254
2016	IDR 86.00	IDR 118.00	IDR 73.00	IDR 76.00	-20.0%	48.9M	246
2015	IDR 122.00	IDR 163.00	IDR 83.00	IDR 95.00	-23.4%	36.7M	245
2014	IDR 190.00	IDR 225.00	IDR 120.00	IDR 124.00	-34.7%	53.9M	244
2013	IDR 191.00	IDR 235.00	IDR 160.00	IDR 190.00	-0.5%	93.3M	244
2012	IDR 131.00	IDR 255.00	IDR 130.00	IDR 191.00	+46.9%	113.6M	246
2011	IDR 102.00	IDR 171.00	IDR 90.00	IDR 130.00	+28.7%	144.4M	247
2010	IDR 83.00	IDR 200.00	IDR 81.00	IDR 101.00	+21.7%	29M	245
2009	IDR 100.00	IDR 140.00	IDR 71.00	IDR 83.00	-17.0%	1.5M	244
2008	IDR 240.00	IDR 265.00	IDR 100.00	IDR 100.00	-58.3%	1.8M	239
2007	IDR 195.00	IDR 360.00	IDR 160.00	IDR 240.00	+20.0%	126M	247
2006	IDR 115.00	IDR 265.00	IDR 90.00	IDR 200.00	+81.8%	97.1M	259
2005	IDR 100.00	IDR 250.00	IDR 25.00	IDR 110.00	+10.0%	10.1M	247
2004	IDR 40.00	IDR 140.00	IDR 35.00	IDR 100.00	+150.0%	3.3M	262
2003	IDR 25.00	IDR 120.00	IDR 20.00	IDR 40.00	+60.0%	2.2M	261
2002	IDR 65.00	IDR 80.00	IDR 20.00	IDR 25.00	-61.5%	1.2M	261
2001	IDR 100.00	IDR 100.00	IDR 30.00	IDR 65.00	n/a	424K	177

SMDM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 488.00	-11.3%
August 2026	IDR 550.00	-0.9%
July 2026	IDR 555.00	-1.8%
June 2026	IDR 565.00	+9.7%
May 2026	IDR 515.00	-14.2%
April 2026	IDR 600.00	-0.8%
March 2026	IDR 605.00	-12.9%
February 2026	IDR 695.00	-6.7%
January 2026	IDR 745.00	-10.2%
December 2025	IDR 830.00	-11.7%
November 2025	IDR 940.00	+12.6%
October 2025	IDR 835.00	-0.6%

About the SMDM data

Daily bars. 6,313 sessions from Apr 27, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SKRN PT Superkrane Mitra Utama Tbk
SLIS PT Gaya Abadi Sempurna Tbk
SMAR PT Sinar Mas Agro Resources and Technology Tbk
SMBR PT Semen Baturaja (Persero) Tbk
SMDR PT Samudera Indonesia Tbk
SMGA PT Sumber Mineral Global Abadi Tbk
SMGR PT Semen Indonesia (Persero) Tbk
SMIL PT Sarana Mitra Luas Tbk

Browse IDX

Historical data guides

Common questions

SMDM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market