Stock listing
IDX:SOTS PT Satria Mega Kencana Tbk Saham
Follow PT Satria Mega Kencana Tbk into a list and get an email when it puts out news.
Share price · IDX:SOTS
510.00 IDR +14.00 (+2.8%)
Close on Nov 2, 2026
- Day range
- 462.00 – 555.00 IDRNov 2, 2026
- Volume
- 234,700 sharesNov 2, 2026
- Market cap
- 510.0B IDRAt the close on Nov 2, 2026 · price × 1.00B shares outstanding
- 52-week range
- 300.00 – 5,025.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 367.2M IDRMedian day 316,700 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SOTS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 510.00 | +14.00 | +2.8% | 480.00 | 555.00 | 462.00 | 234,700 | |
| 496.00 | -24.00 | -4.6% | 510.00 | 515.00 | 484.00 | 306,400 | |
| 520.00 | -35.00 | -6.3% | 575.00 | 575.00 | 520.00 | 487,400 | |
| 555.00 | -35.00 | -5.9% | 590.00 | 590.00 | 555.00 | 375,400 | |
| 590.00 | -40.00 | -6.3% | 630.00 | 630.00 | 590.00 | 390,400 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 650.00 | 600.00 | 250,400 | |
| 630.00 | -20.00 | -3.1% | 655.00 | 690.00 | 625.00 | 294,800 | |
| 650.00 | +45.00 | +7.4% | 605.00 | 700.00 | 605.00 | 584,800 | |
| 605.00 | -45.00 | -6.9% | 700.00 | 700.00 | 605.00 | 1,079,900 | |
| 650.00 | +130.00 | +25.0% | 505.00 | 650.00 | 505.00 | 2,408,500 | |
| 520.00 | -20.00 | -3.7% | 505.00 | 535.00 | 505.00 | 877,800 | |
| 540.00 | -90.00 | -14.3% | 540.00 | 590.00 | 540.00 | 543,600 | |
| 630.00 | -20.00 | -3.1% | 640.00 | 665.00 | 610.00 | 597,700 | |
| 650.00 | +10.00 | +1.6% | 665.00 | 705.00 | 630.00 | 2,725,800 | |
| 640.00 | -10.00 | -1.5% | 670.00 | 675.00 | 605.00 | 1,175,400 | |
| 650.00 | +75.00 | +13.0% | 590.00 | 680.00 | 590.00 | 3,104,900 | |
| 575.00 | -15.00 | -2.5% | 595.00 | 605.00 | 565.00 | 323,500 | |
| 590.00 | -35.00 | -5.6% | 610.00 | 620.00 | 565.00 | 691,500 | |
| 625.00 | +10.00 | +1.6% | 625.00 | 660.00 | 590.00 | 1,239,100 | |
| 615.00 | -15.00 | -2.4% | 655.00 | 675.00 | 555.00 | 4,518,600 | |
| 630.00 | +125.00 | +24.8% | 500.00 | 630.00 | 500.00 | 1,771,500 | |
| 505.00 | +11.00 | +2.2% | 494.00 | 570.00 | 484.00 | 182,800 | |
| 494.00 | 0.00 | 0.0% | 494.00 | 498.00 | 480.00 | 41,100 | |
| 494.00 | -4.00 | -0.8% | 498.00 | 500.00 | 490.00 | 29,400 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 515.00 | 450.00 | 211,100 | |
| 498.00 | -67.00 | -11.9% | 560.00 | 560.00 | 486.00 | 695,000 | |
| 565.00 | -15.00 | -2.6% | 580.00 | 595.00 | 550.00 | 296,200 | |
| 580.00 | +30.00 | +5.5% | 555.00 | 630.00 | 530.00 | 1,001,300 | |
| 550.00 | -20.00 | -3.5% | 570.00 | 570.00 | 535.00 | 131,200 | |
| 570.00 | -20.00 | -3.4% | 590.00 | 590.00 | 560.00 | 231,600 | |
| 590.00 | -10.00 | -1.7% | 605.00 | 605.00 | 585.00 | 126,500 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 600.00 | 590.00 | 64,100 | |
| 600.00 | +10.00 | +1.7% | 600.00 | 600.00 | 590.00 | 103,100 | |
| 590.00 | 0.00 | 0.0% | 585.00 | 605.00 | 580.00 | 156,400 | |
| 590.00 | -10.00 | -1.7% | 600.00 | 600.00 | 580.00 | 128,500 | |
| 600.00 | 0.00 | 0.0% | 590.00 | 610.00 | 585.00 | 75,600 | |
| 600.00 | -10.00 | -1.6% | 610.00 | 610.00 | 580.00 | 587,500 | |
| 610.00 | -10.00 | -1.6% | 620.00 | 620.00 | 605.00 | 83,700 | |
| 620.00 | +10.00 | +1.6% | 620.00 | 620.00 | 615.00 | 56,200 | |
| 610.00 | +5.00 | +0.8% | 600.00 | 625.00 | 600.00 | 309,900 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 615.00 | 590.00 | 495,400 | |
| 615.00 | +10.00 | +1.7% | 605.00 | 620.00 | 605.00 | 175,900 | |
| 605.00 | -30.00 | -4.7% | 635.00 | 645.00 | 590.00 | 1,001,100 | |
| 635.00 | +5.00 | +0.8% | 625.00 | 650.00 | 620.00 | 92,100 | |
| 630.00 | +15.00 | +2.4% | 615.00 | 655.00 | 605.00 | 386,900 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 630.00 | 605.00 | 89,100 | |
| 620.00 | -15.00 | -2.4% | 635.00 | 635.00 | 615.00 | 123,500 | |
| 635.00 | +25.00 | +4.1% | 600.00 | 635.00 | 600.00 | 546,700 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 650.00 | 605.00 | 205,400 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 625.00 | 625.00 | 0 | |
| 625.00 | -15.00 | -2.3% | 645.00 | 650.00 | 605.00 | 348,700 | |
| 640.00 | -10.00 | -1.5% | 650.00 | 660.00 | 625.00 | 542,400 | |
| 650.00 | -5.00 | -0.8% | 650.00 | 680.00 | 590.00 | 1,281,600 | |
| 655.00 | -10.00 | -1.5% | 690.00 | 690.00 | 645.00 | 99,000 | |
| 665.00 | +5.00 | +0.8% | 660.00 | 670.00 | 625.00 | 353,700 | |
| 660.00 | 0.00 | 0.0% | 660.00 | 660.00 | 660.00 | 0 | |
| 660.00 | -25.00 | -3.6% | 655.00 | 700.00 | 630.00 | 250,000 | |
| 685.00 | +15.00 | +2.2% | 700.00 | 735.00 | 670.00 | 612,700 | |
| 670.00 | +5.00 | +0.8% | 665.00 | 685.00 | 635.00 | 439,600 | |
| 665.00 | +35.00 | +5.6% | 645.00 | 740.00 | 620.00 | 1,640,800 | |
| 630.00 | +20.00 | +3.3% | 610.00 | 665.00 | 610.00 | 1,003,900 | |
| 610.00 | +15.00 | +2.5% | 595.00 | 655.00 | 595.00 | 560,900 | |
| 595.00 | 0.00 | 0.0% | 605.00 | 605.00 | 575.00 | 118,700 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 610.00 | 580.00 | 138,900 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 610.00 | 575.00 | 94,900 | |
| 580.00 | 0.00 | 0.0% | 590.00 | 600.00 | 580.00 | 132,700 |
- Ticker
- IDX:SOTS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 9, 2026
Closed 575.00 (-2.5%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 590.00 (-5.6%) on Oct 8, 2026
Advertisement Submission
Jul 2, 2026
Closed 610.00 (+2.5%) on Jul 3, 2026
Public Expose Report Disclosure - Annual
Jul 1, 2026
Closed 595.00 (+0.8%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 595.00 (+0.8%) on Jul 2, 2026
Changes in Board of Director or Commissioner
Jul 1, 2026
Closed 590.00 (-0.8%) on Jul 1, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 580.00 (-4.1%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 22, 2026
Closed 630.00 (-1.6%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 605.00 (+19.8%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 22, 2026
Closed 780.00 (+2.6%) on May 25, 2026
PT Satria Mega Kencana Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Satria Mega Kencana Tbk.