Price History - SAME

Kembali ke Company
Ticker: SAME
Company: Sarana Meditama Metropolitan Tbk
Date Open High Low Close Volume Value
29-Dec-2021 364.00 376.00 356.00 368.00 33,095,700 0
28-Dec-2021 390.00 396.00 364.00 364.00 60,923,300 0
27-Dec-2021 396.00 396.00 386.00 390.00 13,860,100 0
24-Dec-2021 408.00 410.00 394.00 396.00 21,229,500 0
23-Dec-2021 406.00 414.00 400.00 406.00 14,805,500 0
22-Dec-2021 416.00 420.00 404.00 406.00 12,296,900 0
21-Dec-2021 426.00 428.00 406.00 414.00 15,293,300 0
20-Dec-2021 434.00 440.00 420.00 426.00 16,396,900 0
17-Dec-2021 442.00 450.00 432.00 432.00 20,413,900 0
16-Dec-2021 418.00 446.00 414.00 442.00 59,028,200 0
15-Dec-2021 424.00 430.00 414.00 416.00 13,925,400 0
14-Dec-2021 436.00 444.00 422.00 424.00 56,649,000 0
13-Dec-2021 444.00 446.00 432.00 436.00 47,319,700 0
10-Dec-2021 446.00 452.00 438.00 440.00 30,108,500 0
09-Dec-2021 412.00 464.00 412.00 444.00 111,177,100 0
08-Dec-2021 408.00 428.00 408.00 410.00 58,072,100 0
07-Dec-2021 396.00 414.00 382.00 408.00 59,094,900 0
06-Dec-2021 420.00 426.00 396.00 396.00 81,803,900 0
03-Dec-2021 406.00 424.00 404.00 420.00 29,377,500 0
02-Dec-2021 410.00 412.00 382.00 406.00 61,419,500 0
01-Dec-2021 416.00 418.00 402.00 410.00 36,045,900 0
30-Nov-2021 422.00 428.00 396.00 410.00 82,343,400 0
29-Nov-2021 408.00 428.00 404.00 422.00 29,804,000 0
26-Nov-2021 414.00 420.00 406.00 406.00 26,575,700 0
25-Nov-2021 420.00 424.00 410.00 414.00 19,141,300 0
24-Nov-2021 422.00 428.00 416.00 420.00 7,982,800 0
23-Nov-2021 430.00 432.00 416.00 422.00 11,892,400 0
22-Nov-2021 436.00 440.00 430.00 430.00 12,982,100 0
19-Nov-2021 430.00 442.00 424.00 436.00 29,577,500 0
18-Nov-2021 404.00 430.00 404.00 428.00 72,631,900 0
17-Nov-2021 420.00 420.00 404.00 404.00 47,932,900 0
16-Nov-2021 422.00 430.00 408.00 420.00 35,011,100 0
15-Nov-2021 452.00 454.00 422.00 422.00 64,077,000 0
12-Nov-2021 454.00 464.00 448.00 450.00 16,716,300 0
11-Nov-2021 454.00 464.00 452.00 454.00 22,599,700 0
10-Nov-2021 448.00 456.00 448.00 450.00 21,166,400 0
09-Nov-2021 448.00 458.00 444.00 446.00 39,796,200 0
08-Nov-2021 452.00 454.00 446.00 446.00 12,817,100 0
05-Nov-2021 450.00 456.00 446.00 452.00 9,699,900 0
04-Nov-2021 448.00 458.00 448.00 450.00 14,577,800 0
03-Nov-2021 450.00 462.00 444.00 448.00 34,706,300 0
02-Nov-2021 478.00 482.00 446.00 450.00 50,939,200 0
01-Nov-2021 490.00 492.00 478.00 478.00 20,052,500 0
29-Oct-2021 482.00 494.00 482.00 488.00 24,761,800 0
28-Oct-2021 494.00 505.00 476.00 480.00 37,110,800 0
27-Oct-2021 500.00 525.00 492.00 494.00 57,109,900 0
26-Oct-2021 505.00 510.00 490.00 500.00 52,720,400 0
25-Oct-2021 478.00 510.00 478.00 500.00 82,551,200 0
22-Oct-2021 482.00 488.00 474.00 476.00 18,883,200 0
21-Oct-2021 492.00 492.00 470.00 480.00 46,453,100 0
19-Oct-2021 462.00 496.00 460.00 488.00 132,695,500 0
18-Oct-2021 450.00 466.00 448.00 460.00 21,252,500 0
15-Oct-2021 450.00 456.00 446.00 450.00 22,702,900 0
14-Oct-2021 458.00 458.00 444.00 448.00 38,912,500 0
13-Oct-2021 470.00 472.00 454.00 458.00 29,176,200 0
12-Oct-2021 448.00 472.00 442.00 468.00 76,477,600 0
11-Oct-2021 460.00 460.00 444.00 448.00 44,619,500 0
08-Oct-2021 450.00 464.00 450.00 454.00 19,892,400 0
07-Oct-2021 464.00 474.00 454.00 456.00 19,948,100 0
06-Oct-2021 444.00 464.00 442.00 462.00 46,645,600 0
05-Oct-2021 468.00 470.00 438.00 444.00 73,006,000 0
04-Oct-2021 470.00 474.00 458.00 470.00 35,753,700 0
01-Oct-2021 478.00 478.00 464.00 470.00 35,857,500 0
30-Sep-2021 474.00 494.00 470.00 476.00 44,719,900 0
29-Sep-2021 490.00 490.00 456.00 472.00 83,812,600 0
28-Sep-2021 520.00 520.00 488.00 490.00 61,989,400 0
27-Sep-2021 515.00 525.00 510.00 515.00 13,587,000 0
24-Sep-2021 520.00 525.00 510.00 515.00 62,763,700 0
23-Sep-2021 520.00 530.00 520.00 520.00 9,462,900 0
22-Sep-2021 520.00 535.00 515.00 520.00 18,574,300 0
21-Sep-2021 530.00 530.00 500.00 520.00 25,521,400 0
20-Sep-2021 545.00 545.00 520.00 530.00 28,570,400 0
17-Sep-2021 545.00 550.00 530.00 535.00 21,098,400 0
16-Sep-2021 545.00 560.00 535.00 540.00 20,291,200 0
15-Sep-2021 535.00 555.00 535.00 550.00 20,368,600 0
14-Sep-2021 545.00 550.00 530.00 535.00 24,271,000 0
13-Sep-2021 545.00 550.00 530.00 540.00 16,134,400 0
10-Sep-2021 535.00 550.00 525.00 545.00 23,516,400 0
09-Sep-2021 590.00 605.00 535.00 535.00 121,972,200 0
08-Sep-2021 615.00 615.00 570.00 575.00 74,791,200 0
07-Sep-2021 555.00 610.00 555.00 610.00 165,926,400 0
06-Sep-2021 545.00 560.00 530.00 555.00 32,074,100 0
03-Sep-2021 535.00 545.00 520.00 540.00 22,280,600 0
02-Sep-2021 535.00 550.00 530.00 535.00 23,253,600 0
01-Sep-2021 580.00 585.00 535.00 535.00 79,459,300 0
31-Aug-2021 540.00 580.00 535.00 575.00 131,375,900 0
30-Aug-2021 520.00 540.00 492.00 535.00 66,330,700 0
27-Aug-2021 520.00 525.00 505.00 510.00 20,300,400 0
26-Aug-2021 525.00 530.00 510.00 520.00 22,394,600 0
25-Aug-2021 550.00 555.00 525.00 525.00 35,442,600 0
24-Aug-2021 555.00 570.00 545.00 550.00 24,139,700 0
23-Aug-2021 530.00 565.00 525.00 560.00 49,389,700 0
20-Aug-2021 480.00 535.00 480.00 525.00 97,987,800 0
19-Aug-2021 515.00 560.00 515.00 515.00 222,726,000 0
18-Aug-2021 570.00 580.00 550.00 550.00 21,542,400 0
16-Aug-2021 620.00 635.00 590.00 590.00 60,461,100 0
13-Aug-2021 660.00 670.00 625.00 630.00 45,251,000 0
12-Aug-2021 630.00 680.00 630.00 655.00 112,904,900 0
10-Aug-2021 650.00 655.00 630.00 630.00 62,283,600 0
09-Aug-2021 660.00 675.00 645.00 645.00 75,358,600 0