Price History - SAME

Kembali ke Company
Ticker: SAME
Company: Sarana Meditama Metropolitan Tbk
Date Open High Low Close Volume Value
06-Aug-2021 655.00 680.00 650.00 660.00 56,521,200 0
05-Aug-2021 690.00 700.00 650.00 650.00 147,603,400 0
04-Aug-2021 650.00 685.00 635.00 680.00 138,153,300 0
03-Aug-2021 660.00 665.00 640.00 640.00 58,022,400 0
02-Aug-2021 670.00 675.00 655.00 660.00 47,501,700 0
30-Jul-2021 700.00 700.00 665.00 665.00 60,815,300 0
29-Jul-2021 685.00 720.00 675.00 690.00 128,704,400 0
28-Jul-2021 670.00 695.00 670.00 675.00 92,280,500 0
27-Jul-2021 680.00 685.00 660.00 665.00 47,578,300 0
26-Jul-2021 660.00 680.00 635.00 670.00 68,799,800 0
23-Jul-2021 695.00 695.00 660.00 660.00 35,428,200 0
22-Jul-2021 660.00 685.00 650.00 680.00 68,305,000 0
21-Jul-2021 640.00 685.00 640.00 660.00 40,087,800 0
19-Jul-2021 700.00 700.00 660.00 675.00 48,248,000 0
16-Jul-2021 705.00 720.00 690.00 700.00 35,936,500 0
15-Jul-2021 680.00 715.00 675.00 705.00 56,950,600 0
14-Jul-2021 670.00 695.00 670.00 675.00 14,621,100 0
13-Jul-2021 685.00 730.00 670.00 680.00 53,769,100 0
12-Jul-2021 697.57 719.64 657.83 684.32 178,083,938 0
09-Jul-2021 653.42 706.40 649.00 688.74 152,882,124 0
08-Jul-2021 662.25 662.25 644.59 653.42 33,725,861 0
07-Jul-2021 666.66 679.91 635.76 657.83 42,189,886 0
06-Jul-2021 640.17 679.91 626.93 666.66 116,606,987 0
05-Jul-2021 556.29 640.17 547.46 640.17 212,268,692 0
02-Jul-2021 569.53 582.78 551.87 551.87 34,574,110 0
01-Jul-2021 565.12 578.36 551.87 565.12 29,539,092 0
30-Jun-2021 551.87 569.53 543.04 565.12 186,496,547 0
29-Jun-2021 582.78 582.78 534.21 551.87 89,581,835 0
28-Jun-2021 609.27 609.27 565.12 565.12 84,307,859 0
25-Jun-2021 556.29 596.02 547.46 596.02 88,422,600 0
24-Jun-2021 543.04 565.12 543.04 551.87 49,615,628 0
23-Jun-2021 547.46 591.61 538.63 543.04 538,119,103 0
22-Jun-2021 529.80 551.87 512.14 538.63 185,286,462 0
21-Jun-2021 459.16 538.63 459.16 525.38 277,574,766 0