Price History - SMDM

Kembali ke Company
Ticker: SMDM
Company: Suryamas Dutamakmur Tbk
Date Open High Low Close Volume Value
02-Nov-2023 179.00 180.00 175.00 178.00 196,100 0
01-Nov-2023 179.00 179.00 175.00 177.00 235,900 0
31-Oct-2023 181.00 182.00 172.00 178.00 2,286,800 0
30-Oct-2023 184.00 188.00 178.00 179.00 1,242,200 0
27-Oct-2023 184.00 186.00 180.00 184.00 632,300 0
26-Oct-2023 185.00 188.00 184.00 184.00 720,000 0
25-Oct-2023 185.00 190.00 182.00 185.00 1,795,200 0
24-Oct-2023 180.00 185.00 180.00 185.00 235,700 0
23-Oct-2023 184.00 185.00 180.00 181.00 237,200 0
20-Oct-2023 182.00 182.00 180.00 182.00 342,700 0
19-Oct-2023 184.00 188.00 182.00 182.00 653,400 0
18-Oct-2023 189.00 189.00 182.00 185.00 1,283,400 0
17-Oct-2023 190.00 190.00 183.00 188.00 1,151,500 0
16-Oct-2023 180.00 199.00 177.00 185.00 13,779,500 0
13-Oct-2023 180.00 181.00 177.00 180.00 365,200 0
12-Oct-2023 181.00 181.00 178.00 180.00 188,000 0
11-Oct-2023 180.00 181.00 178.00 180.00 430,600 0
10-Oct-2023 182.00 182.00 178.00 179.00 500,800 0
09-Oct-2023 181.00 183.00 180.00 180.00 281,200 0
06-Oct-2023 181.00 184.00 175.00 178.00 2,143,900 0
05-Oct-2023 182.00 185.00 181.00 184.00 317,100 0
04-Oct-2023 183.00 185.00 180.00 182.00 1,474,600 0
03-Oct-2023 183.00 188.00 183.00 184.00 685,400 0
02-Oct-2023 184.00 185.00 182.00 183.00 558,500 0
29-Sep-2023 187.00 187.00 182.00 184.00 872,700 0
27-Sep-2023 187.00 191.00 183.00 186.00 2,279,100 0
26-Sep-2023 182.00 197.00 180.00 185.00 4,107,000 0
25-Sep-2023 184.00 186.00 179.00 182.00 3,086,300 0
22-Sep-2023 180.00 208.00 175.00 184.00 59,731,900 0
21-Sep-2023 179.00 180.00 178.00 178.00 33,700 0
20-Sep-2023 179.00 182.00 178.00 179.00 198,100 0
19-Sep-2023 178.00 181.00 177.00 179.00 453,800 0
18-Sep-2023 179.00 181.00 177.00 179.00 625,300 0
15-Sep-2023 183.00 183.00 178.00 179.00 107,000 0
14-Sep-2023 182.00 184.00 180.00 182.00 204,800 0
13-Sep-2023 182.00 184.00 181.00 181.00 131,900 0
12-Sep-2023 180.00 186.00 178.00 179.00 768,400 0
11-Sep-2023 176.00 181.00 176.00 180.00 587,300 0
08-Sep-2023 175.00 177.00 174.00 176.00 136,100 0
07-Sep-2023 176.00 177.00 174.00 174.00 494,900 0
06-Sep-2023 182.00 184.00 170.00 176.00 3,930,400 0
05-Sep-2023 182.00 184.00 181.00 182.00 272,300 0
04-Sep-2023 184.00 184.00 182.00 182.00 369,400 0
01-Sep-2023 183.00 184.00 181.00 184.00 600,400 0
31-Aug-2023 184.00 185.00 181.00 183.00 796,000 0
30-Aug-2023 185.00 185.00 183.00 185.00 334,000 0
29-Aug-2023 182.00 186.00 181.00 185.00 331,100 0
28-Aug-2023 182.00 184.00 181.00 183.00 207,400 0
25-Aug-2023 183.00 184.00 181.00 182.00 498,800 0
24-Aug-2023 184.00 185.00 183.00 183.00 748,000 0
23-Aug-2023 183.00 186.00 183.00 184.00 732,800 0
22-Aug-2023 183.00 185.00 182.00 183.00 603,600 0
21-Aug-2023 184.00 185.00 182.00 182.00 411,100 0
18-Aug-2023 184.00 185.00 182.00 184.00 225,500 0
16-Aug-2023 184.00 186.00 182.00 184.00 310,500 0
15-Aug-2023 186.00 186.00 182.00 185.00 2,053,900 0
14-Aug-2023 184.00 186.00 184.00 186.00 146,900 0
11-Aug-2023 188.00 188.00 184.00 184.00 173,300 0
10-Aug-2023 185.00 188.00 184.00 185.00 413,600 0
09-Aug-2023 187.00 187.00 183.00 185.00 1,152,300 0
08-Aug-2023 189.00 189.00 186.00 187.00 1,116,100 0
07-Aug-2023 189.00 191.00 189.00 189.00 676,500 0
04-Aug-2023 189.00 191.00 188.00 189.00 575,100 0
03-Aug-2023 188.00 190.00 188.00 189.00 385,300 0
02-Aug-2023 190.00 191.00 186.00 188.00 775,300 0
01-Aug-2023 189.00 189.00 187.00 188.00 1,206,300 0
31-Jul-2023 189.00 192.00 187.00 189.00 2,941,900 0
28-Jul-2023 195.00 195.00 188.00 188.00 1,958,900 0
27-Jul-2023 192.00 198.00 188.00 193.00 2,959,400 0
26-Jul-2023 190.00 194.00 186.00 191.00 4,374,800 0
25-Jul-2023 190.00 194.00 187.00 189.00 4,876,000 0
24-Jul-2023 188.00 222.00 183.00 189.00 121,456,800 0
21-Jul-2023 189.00 191.00 186.00 188.00 344,000 0
20-Jul-2023 186.00 191.00 185.00 190.00 485,100 0
18-Jul-2023 188.00 188.00 186.00 186.00 165,500 0
17-Jul-2023 190.00 190.00 185.00 188.00 947,300 0
14-Jul-2023 186.00 189.00 184.00 188.00 817,700 0
13-Jul-2023 185.00 187.00 184.00 185.00 432,700 0
12-Jul-2023 186.00 189.00 184.00 184.00 586,200 0
11-Jul-2023 182.00 192.00 182.00 186.00 1,766,600 0
10-Jul-2023 180.00 183.00 180.00 183.00 412,500 0
07-Jul-2023 180.00 181.00 180.00 180.00 513,700 0
06-Jul-2023 182.00 183.00 179.00 179.00 752,700 0
05-Jul-2023 181.00 182.00 180.00 182.00 389,800 0
04-Jul-2023 181.00 182.00 180.00 181.00 345,900 0
03-Jul-2023 182.00 182.00 180.00 181.00 396,300 0
27-Jun-2023 181.00 182.00 180.00 182.00 225,900 0
26-Jun-2023 180.00 183.00 180.00 181.00 222,800 0
23-Jun-2023 184.00 184.00 180.00 180.00 549,300 0
22-Jun-2023 182.00 184.00 179.00 183.00 1,167,300 0
21-Jun-2023 183.00 185.00 181.00 182.00 867,400 0
20-Jun-2023 185.00 186.00 181.00 183.00 2,002,900 0
19-Jun-2023 185.00 185.00 183.00 185.00 307,400 0
16-Jun-2023 185.00 187.00 183.00 185.00 1,412,000 0
15-Jun-2023 184.00 186.00 183.00 185.00 1,424,000 0
14-Jun-2023 184.00 186.00 182.00 185.00 1,333,800 0
13-Jun-2023 185.00 186.00 183.00 184.00 1,468,600 0
12-Jun-2023 186.00 186.00 183.00 185.00 955,700 0
09-Jun-2023 182.00 186.00 181.00 186.00 1,259,900 0
08-Jun-2023 182.00 185.00 180.00 182.00 580,500 0