IDX · SMKM · stock
PT Sumber Mas Konstruksi Tbk (SMKM) stock price history
Every IDX trading session of PT Sumber Mas Konstruksi Tbk from Mar 9, 2022 to Sep 28, 2026: 1,092 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.
SMKM adjusted close, 2022 to 2026
- IDR 991.76
- All time high, 2023
- IDR 266.00
- 52 week high, IDR 55.00 low
- 1,092
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SMKM key facts
- PT Sumber Mas Konstruksi Tbk (SMKM) closed at IDR 88.00 on Sep 28, 2026 on IDX.
- SMKM's all time high close is IDR 991.76, set on Apr 18, 2023; its all time low close is IDR 42.56 on Jun 12, 2024.
- SMKM's 52 week range is IDR 55.00 to IDR 266.00.
- SMKM returned -55.3% over the year to Sep 28, 2026.
- Since Mar 9, 2022 SMKM returned -62%, -19.3% a year compounded.
- SMKM's deepest drawdown was -95.7% from May 8, 2023 to Jun 12, 2024.
- DataCedar holds 1,092 daily sessions of SMKM history from Mar 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMKM price chart, 2022 to 2026
SMKM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | +41.9% |
| 6 months | -7.4% |
| Year to date | -47.3% |
| 1 year | -55.3% |
| 3 years | -24.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 9, 2022 | -62.3% |
| Compound annual growth, 4.6 years | -19.3% |
SMKM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 991.76 on Apr 18, 2023
- All time low close
- IDR 42.56 on Jun 12, 2024
- 52 week high
- IDR 266.00 on Jan 8, 2026
- 52 week low
- IDR 55.00 on Jun 9, 2026
- Deepest drawdown
- -95.7% from May 8, 2023 to Jun 12, 2024, not yet recovered
- Best single session
- +10.0% on Sep 25, 2023
- Worst single session
- -18.3% on Mar 15, 2022
- Volatility, 1 year annualised
- 84.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +153%
- Worst calendar year
- 2023, -91%
SMKM 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. 2022 starts on Mar 9, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 167.00 | IDR 266.00 | IDR 55.00 | IDR 88.00 | -47.3% | 2.2B | 178 |
| 2025 | IDR 64.00 | IDR 324.00 | IDR 42.00 | IDR 167.00 | +153.0% | 4.5B | 236 |
| 2024 | IDR 52.46 | IDR 103.00 | IDR 41.57 | IDR 66.00 | +25.8% | 484.1M | 237 |
| 2023 | IDR 608.80 | IDR 1,006 | IDR 48.50 | IDR 52.46 | -91.4% | 3.7B | 239 |
| 2022 | IDR 284.76 | IDR 638.26 | IDR 117.83 | IDR 608.80 | n/a | 879.5M | 202 |
SMKM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 88.00 | -20.7% |
| August 2026 | IDR 111.00 | +60.9% |
| July 2026 | IDR 69.00 | +15.0% |
| June 2026 | IDR 60.00 | -24.1% |
| May 2026 | IDR 79.00 | -15.1% |
| April 2026 | IDR 93.00 | +2.2% |
| March 2026 | IDR 91.00 | -25.4% |
| February 2026 | IDR 122.00 | -20.8% |
| January 2026 | IDR 154.00 | -7.8% |
| December 2025 | IDR 167.00 | +41.5% |
| November 2025 | IDR 118.00 | -23.9% |
| October 2025 | IDR 155.00 | -20.5% |
About the SMKM data
Daily bars. 1,092 sessions from Mar 9, 2022 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 Mar 9, 2022, 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/SMKM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SMKM share price history
