Data Historical Harga Saham SMDM (PT. Suryamas Dutamakmur Tbk.)
Diketahui bahwa harga saham SMDM dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham SMDM ?
Estimasi harga satu lot saham SMDM berdasarkan harga saat ini adalah 675 x 100 = Rp 67.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-04-22 |
O:
690
H:
750
L:
660
C:
675
|
-15 (-2.17%) | 301,100 | 203,242,500 | 2.22% |
| Tue 2026-04-21 |
O:
690
H:
710
L:
625
C:
690
|
0 (0.00%) | 198,100 | 136,689,000 | 0.00% |
| Mon 2026-04-20 |
O:
640
H:
800
L:
625
C:
690
|
50 (7.81%) | 2,529,500 | 1,745,355,000 | -7.25% |
| Fri 2026-04-17 |
O:
750
H:
750
L:
640
C:
640
|
-90 (-12.33%) | 1,392,400 | 891,136,000 | 17.19% |
| Thu 2026-04-16 |
O:
590
H:
730
L:
590
C:
730
|
145 (24.79%) | 2,367,900 | 1,728,567,000 | -19.18% |
| Wed 2026-04-15 |
O:
590
H:
590
L:
580
C:
585
|
5 (0.86%) | 22,300 | 13,045,500 | 0.85% |
| Tue 2026-04-14 |
O:
595
H:
595
L:
580
C:
580
|
-15 (-2.52%) | 137,300 | 79,634,000 | 2.59% |
| Mon 2026-04-13 |
O:
580
H:
595
L:
575
C:
595
|
15 (2.59%) | 55,300 | 32,903,500 | -2.52% |
| Fri 2026-04-10 |
O:
580
H:
590
L:
575
C:
580
|
0 (0.00%) | 23,800 | 13,804,000 | 0.00% |
| Thu 2026-04-09 |
O:
575
H:
580
L:
570
C:
580
|
0 (0.00%) | 16,300 | 9,454,000 | -0.86% |
| Wed 2026-04-08 |
O:
570
H:
595
L:
565
C:
580
|
0 (0.00%) | 45,100 | 26,158,000 | -1.72% |
| Tue 2026-04-07 |
O:
585
H:
590
L:
505
C:
580
|
-10 (-1.69%) | 26,200 | 15,196,000 | 0.86% |
| Mon 2026-04-06 |
O:
595
H:
615
L:
580
C:
590
|
0 (0.00%) | 49,800 | 29,382,000 | 0.85% |
| Thu 2026-04-02 |
O:
585
H:
590
L:
580
C:
590
|
5 (0.85%) | 12,400 | 7,316,000 | -0.85% |
| Wed 2026-04-01 |
O:
605
H:
605
L:
570
C:
585
|
-20 (-3.31%) | 31,200 | 18,252,000 | 3.42% |
| Tue 2026-03-31 |
O:
600
H:
605
L:
565
C:
605
|
-5 (-0.82%) | 18,700 | 11,313,500 | -0.83% |
| Mon 2026-03-30 |
O:
605
H:
615
L:
575
C:
610
|
5 (0.83%) | 10,300 | 6,283,000 | -0.82% |
| Fri 2026-03-27 |
O:
610
H:
610
L:
580
C:
605
|
-5 (-0.82%) | 2,500 | 1,512,500 | 0.83% |
| Thu 2026-03-26 |
O:
605
H:
610
L:
590
C:
610
|
-5 (-0.81%) | 10,500 | 6,405,000 | -0.82% |
| Wed 2026-03-25 |
O:
595
H:
615
L:
565
C:
615
|
20 (3.36%) | 69,500 | 42,742,500 | -3.25% |
