Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,883.69 +4,333.65 (+7.04%) CMC Crypto 200
1,391.05 +123.10 (+9.70%)
PT Solusi Bangun Indonesia Tbk (SMCB.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1,330.0000 | 1,345.0000 | 1,325.0000 | 1,345.0000 | 1,345.0000 | 80,500 |
| 14 May 2024 | 1,325.0000 | 1,330.0000 | 1,325.0000 | 1,330.0000 | 1,330.0000 | 60,000 |
| 13 May 2024 | 1,300.0000 | 1,325.0000 | 1,300.0000 | 1,325.0000 | 1,325.0000 | 49,900 |
| 08 May 2024 | 1,315.0000 | 1,315.0000 | 1,315.0000 | 1,315.0000 | 1,315.0000 | 47,000 |
| 07 May 2024 | 1,310.0000 | 1,315.0000 | 1,310.0000 | 1,315.0000 | 1,315.0000 | 12,400 |
| 06 May 2024 | 1,305.0000 | 1,310.0000 | 1,305.0000 | 1,310.0000 | 1,310.0000 | 24,500 |
| 03 May 2024 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 32,500 |
| 02 May 2024 | 1,290.0000 | 1,290.0000 | 1,290.0000 | 1,290.0000 | 1,290.0000 | 100 |
| 30 Apr 2024 | 1,285.0000 | 1,290.0000 | 1,285.0000 | 1,290.0000 | 1,290.0000 | 1,200 |
| 29 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 100 |
| 26 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 100 |
| 25 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | - |
| 24 Apr 2024 | 1,300.0000 | 1,300.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 9,600 |
| 23 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 3,100 |
| 22 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 10,100 |
| 19 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 2,000 |
| 18 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | - |
| 17 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 900 |
| 16 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 2,600 |
| 05 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 10,400 |
| 04 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,500 |
| 03 Apr 2024 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 900 |
| 02 Apr 2024 | 1,300.0000 | 1,300.0000 | 1,295.0000 | 1,295.0000 | 1,295.0000 | 12,900 |
| 01 Apr 2024 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,200 |
| 28 Mar 2024 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 11,000 |
| 27 Mar 2024 | 1,325.0000 | 1,325.0000 | 1,320.0000 | 1,320.0000 | 1,320.0000 | 11,700 |
| 26 Mar 2024 | 1,350.0000 | 1,350.0000 | 1,335.0000 | 1,335.0000 | 1,335.0000 | 30,100 |
| 25 Mar 2024 | 1,360.0000 | 1,360.0000 | 1,345.0000 | 1,360.0000 | 1,360.0000 | 130,200 |
| 22 Mar 2024 | 1,320.0000 | 1,350.0000 | 1,300.0000 | 1,350.0000 | 1,350.0000 | 226,800 |
| 21 Mar 2024 | 1,315.0000 | 1,345.0000 | 1,300.0000 | 1,320.0000 | 1,320.0000 | 252,000 |
| 20 Mar 2024 | 1,355.0000 | 1,355.0000 | 1,290.0000 | 1,315.0000 | 1,315.0000 | 272,300 |
| 19 Mar 2024 | 1,310.0000 | 1,320.0000 | 1,290.0000 | 1,310.0000 | 1,310.0000 | 240,300 |
| 18 Mar 2024 | 1,300.0000 | 1,310.0000 | 1,285.0000 | 1,305.0000 | 1,305.0000 | 128,900 |
| 15 Mar 2024 | 1,285.0000 | 1,310.0000 | 1,275.0000 | 1,310.0000 | 1,310.0000 | 142,800 |
| 14 Mar 2024 | 1,300.0000 | 1,305.0000 | 1,285.0000 | 1,290.0000 | 1,290.0000 | 48,400 |
| 13 Mar 2024 | 1,310.0000 | 1,310.0000 | 1,270.0000 | 1,300.0000 | 1,300.0000 | 132,600 |
| 08 Mar 2024 | 1,270.0000 | 1,290.0000 | 1,260.0000 | 1,285.0000 | 1,285.0000 | 84,700 |
| 07 Mar 2024 | 1,270.0000 | 1,275.0000 | 1,270.0000 | 1,275.0000 | 1,275.0000 | 22,400 |
| 06 Mar 2024 | 1,280.0000 | 1,280.0000 | 1,270.0000 | 1,275.0000 | 1,275.0000 | 12,400 |
| 05 Mar 2024 | 1,270.0000 | 1,285.0000 | 1,270.0000 | 1,275.0000 | 1,275.0000 | 105,800 |
| 04 Mar 2024 | 1,285.0000 | 1,285.0000 | 1,270.0000 | 1,280.0000 | 1,280.0000 | 24,400 |
| 01 Mar 2024 | 1,285.0000 | 1,285.0000 | 1,270.0000 | 1,280.0000 | 1,280.0000 | 114,800 |
| 29 Feb 2024 | 1,300.0000 | 1,300.0000 | 1,280.0000 | 1,285.0000 | 1,285.0000 | 7,200 |
| 28 Feb 2024 | 1,285.0000 | 1,295.0000 | 1,270.0000 | 1,290.0000 | 1,290.0000 | 137,800 |
| 27 Feb 2024 | 1,295.0000 | 1,305.0000 | 1,285.0000 | 1,290.0000 | 1,290.0000 | 31,900 |
| 26 Feb 2024 | 1,290.0000 | 1,305.0000 | 1,280.0000 | 1,290.0000 | 1,290.0000 | 116,700 |
| 23 Feb 2024 | 1,315.0000 | 1,315.0000 | 1,290.0000 | 1,300.0000 | 1,300.0000 | 44,200 |
| 22 Feb 2024 | 1,310.0000 | 1,315.0000 | 1,300.0000 | 1,305.0000 | 1,305.0000 | 41,800 |
| 21 Feb 2024 | 1,305.0000 | 1,310.0000 | 1,290.0000 | 1,305.0000 | 1,305.0000 | 95,000 |
| 20 Feb 2024 | 1,325.0000 | 1,325.0000 | 1,305.0000 | 1,310.0000 | 1,310.0000 | 35,100 |
| 19 Feb 2024 | 1,335.0000 | 1,335.0000 | 1,320.0000 | 1,325.0000 | 1,325.0000 | 27,200 |
| 16 Feb 2024 | 1,320.0000 | 1,335.0000 | 1,300.0000 | 1,335.0000 | 1,335.0000 | 4,063,600 |
| 15 Feb 2024 | 1,335.0000 | 1,340.0000 | 1,305.0000 | 1,315.0000 | 1,315.0000 | 2,335,100 |
| 13 Feb 2024 | 1,315.0000 | 1,335.0000 | 1,305.0000 | 1,330.0000 | 1,330.0000 | 3,346,400 |
| 12 Feb 2024 | 1,305.0000 | 1,320.0000 | 1,285.0000 | 1,315.0000 | 1,315.0000 | 4,316,900 |
| 07 Feb 2024 | 1,350.0000 | 1,350.0000 | 1,300.0000 | 1,305.0000 | 1,305.0000 | 1,049,300 |
| 06 Feb 2024 | 1,310.0000 | 1,355.0000 | 1,290.0000 | 1,345.0000 | 1,345.0000 | 4,484,300 |
| 05 Feb 2024 | 1,330.0000 | 1,330.0000 | 1,305.0000 | 1,305.0000 | 1,305.0000 | 1,734,300 |
| 02 Feb 2024 | 1,350.0000 | 1,365.0000 | 1,315.0000 | 1,325.0000 | 1,325.0000 | 2,445,400 |
| 01 Feb 2024 | 1,300.0000 | 1,365.0000 | 1,280.0000 | 1,345.0000 | 1,345.0000 | 3,536,200 |
| 31 Jan 2024 | 1,355.0000 | 1,355.0000 | 1,300.0000 | 1,305.0000 | 1,305.0000 | 2,854,600 |
| 30 Jan 2024 | 1,380.0000 | 1,400.0000 | 1,355.0000 | 1,360.0000 | 1,360.0000 | 3,666,200 |
| 29 Jan 2024 | 1,340.0000 | 1,415.0000 | 1,340.0000 | 1,380.0000 | 1,380.0000 | 4,283,900 |
| 26 Jan 2024 | 1,325.0000 | 1,340.0000 | 1,320.0000 | 1,340.0000 | 1,340.0000 | 3,944,600 |
| 25 Jan 2024 | 1,310.0000 | 1,330.0000 | 1,295.0000 | 1,325.0000 | 1,325.0000 | 4,224,600 |
| 24 Jan 2024 | 1,340.0000 | 1,345.0000 | 1,310.0000 | 1,310.0000 | 1,310.0000 | 2,227,800 |
| 23 Jan 2024 | 1,295.0000 | 1,345.0000 | 1,290.0000 | 1,340.0000 | 1,340.0000 | 4,274,600 |
| 22 Jan 2024 | 1,310.0000 | 1,315.0000 | 1,290.0000 | 1,295.0000 | 1,295.0000 | 2,800,100 |
| 19 Jan 2024 | 1,320.0000 | 1,325.0000 | 1,285.0000 | 1,310.0000 | 1,310.0000 | 4,853,900 |
| 18 Jan 2024 | 1,310.0000 | 1,340.0000 | 1,300.0000 | 1,320.0000 | 1,320.0000 | 3,917,300 |
| 17 Jan 2024 | 1,310.0000 | 1,320.0000 | 1,280.0000 | 1,310.0000 | 1,310.0000 | 4,356,500 |
| 16 Jan 2024 | 1,305.0000 | 1,315.0000 | 1,275.0000 | 1,310.0000 | 1,310.0000 | 4,700,200 |
| 15 Jan 2024 | 1,335.0000 | 1,385.0000 | 1,285.0000 | 1,305.0000 | 1,305.0000 | 4,047,400 |
| 12 Jan 2024 | 1,300.0000 | 1,350.0000 | 1,280.0000 | 1,335.0000 | 1,335.0000 | 4,715,600 |
| 11 Jan 2024 | 1,270.0000 | 1,340.0000 | 1,260.0000 | 1,300.0000 | 1,300.0000 | 3,737,700 |
| 10 Jan 2024 | 1,315.0000 | 1,315.0000 | 1,255.0000 | 1,270.0000 | 1,270.0000 | 4,258,700 |
| 09 Jan 2024 | 1,310.0000 | 1,350.0000 | 1,280.0000 | 1,315.0000 | 1,315.0000 | 4,998,600 |
| 08 Jan 2024 | 1,335.0000 | 1,340.0000 | 1,295.0000 | 1,300.0000 | 1,300.0000 | 2,995,100 |
| 05 Jan 2024 | 1,340.0000 | 1,345.0000 | 1,325.0000 | 1,330.0000 | 1,330.0000 | 1,575,100 |
| 04 Jan 2024 | 1,365.0000 | 1,370.0000 | 1,320.0000 | 1,340.0000 | 1,340.0000 | 3,399,100 |
| 03 Jan 2024 | 1,305.0000 | 1,375.0000 | 1,295.0000 | 1,365.0000 | 1,365.0000 | 3,987,000 |
| 02 Jan 2024 | 1,340.0000 | 1,340.0000 | 1,290.0000 | 1,320.0000 | 1,320.0000 | 1,971,600 |
| 29 Dec 2023 | 1,340.0000 | 1,345.0000 | 1,255.0000 | 1,345.0000 | 1,345.0000 | 1,695,100 |
| 28 Dec 2023 | 1,340.0000 | 1,360.0000 | 1,335.0000 | 1,340.0000 | 1,340.0000 | 3,825,200 |
| 27 Dec 2023 | 1,295.0000 | 1,380.0000 | 1,295.0000 | 1,335.0000 | 1,335.0000 | 4,288,800 |
| 22 Dec 2023 | 1,250.0000 | 1,315.0000 | 1,215.0000 | 1,295.0000 | 1,295.0000 | 4,764,800 |
| 21 Dec 2023 | 1,320.0000 | 1,320.0000 | 1,225.0000 | 1,250.0000 | 1,250.0000 | 500,400 |
| 20 Dec 2023 | 1,380.0000 | 1,380.0000 | 1,305.0000 | 1,320.0000 | 1,320.0000 | 571,000 |
| 19 Dec 2023 | 1,450.0000 | 1,460.0000 | 1,370.0000 | 1,375.0000 | 1,375.0000 | 1,673,800 |
| 18 Dec 2023 | 1,405.0000 | 1,560.0000 | 1,405.0000 | 1,450.0000 | 1,450.0000 | 1,844,100 |
| 15 Dec 2023 | 1,410.0000 | 1,420.0000 | 1,380.0000 | 1,385.0000 | 1,385.0000 | 3,234,900 |
| 14 Dec 2023 | 1,450.0000 | 1,450.0000 | 1,385.0000 | 1,410.0000 | 1,410.0000 | 648,500 |
| 13 Dec 2023 | 1,595.0000 | 1,605.0000 | 1,440.0000 | 1,450.0000 | 1,450.0000 | 2,114,800 |
| 12 Dec 2023 | 1,570.0000 | 1,600.0000 | 1,565.0000 | 1,590.0000 | 1,590.0000 | 1,497,000 |
| 11 Dec 2023 | 1,575.0000 | 1,590.0000 | 1,505.0000 | 1,560.0000 | 1,560.0000 | 1,624,100 |
| 08 Dec 2023 | 1,620.0000 | 1,620.0000 | 1,540.0000 | 1,575.0000 | 1,575.0000 | 303,400 |
| 07 Dec 2023 | 1,690.0000 | 1,710.0000 | 1,610.0000 | 1,615.0000 | 1,615.0000 | 562,800 |
| 06 Dec 2023 | 1,620.0000 | 1,765.0000 | 1,585.0000 | 1,705.0000 | 1,705.0000 | 1,660,300 |
| 05 Dec 2023 | 1,765.0000 | 1,765.0000 | 1,515.0000 | 1,620.0000 | 1,620.0000 | 1,520,700 |
| 04 Dec 2023 | 1,810.0000 | 1,820.0000 | 1,760.0000 | 1,765.0000 | 1,765.0000 | 3,381,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.