Price History - SMDM

Kembali ke Company
Ticker: SMDM
Company: Suryamas Dutamakmur Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 184.00 187.00 182.00 182.00 881,000 0
06-Jun-2023 184.00 186.00 182.00 184.00 1,528,200 0
05-Jun-2023 183.00 188.00 182.00 184.00 663,000 0
31-May-2023 185.00 189.00 182.00 182.00 1,792,300 0
30-May-2023 184.00 190.00 184.00 185.00 1,843,900 0
29-May-2023 189.00 189.00 183.00 184.00 1,820,900 0
26-May-2023 178.00 192.00 178.00 188.00 940,500 0
25-May-2023 183.00 195.00 183.00 187.00 3,446,300 0
24-May-2023 175.00 186.00 175.00 185.00 971,200 0
23-May-2023 184.00 187.00 182.00 184.00 468,400 0
22-May-2023 183.00 186.00 178.00 184.00 835,100 0
19-May-2023 182.00 184.00 180.00 183.00 955,600 0
17-May-2023 185.00 186.00 181.00 181.00 3,150,900 0
16-May-2023 184.00 188.00 181.00 185.00 4,675,800 0
15-May-2023 183.00 216.00 183.00 184.00 84,775,000 0
12-May-2023 210.00 222.00 196.00 196.00 42,877,200 0
11-May-2023 175.00 214.00 171.00 210.00 59,837,500 0
10-May-2023 180.00 180.00 175.00 175.00 947,600 0
09-May-2023 176.00 182.00 175.00 178.00 576,900 0
08-May-2023 178.00 180.00 175.00 176.00 827,400 0
05-May-2023 173.00 182.00 173.00 178.00 692,000 0
04-May-2023 177.00 182.00 173.00 173.00 1,332,400 0
03-May-2023 175.00 182.00 175.00 177.00 4,236,100 0
02-May-2023 200.00 200.00 188.00 188.00 3,798,300 0
28-Apr-2023 195.00 204.00 195.00 202.00 3,433,200 0
27-Apr-2023 194.00 197.00 194.00 195.00 1,066,500 0
26-Apr-2023 188.00 199.00 188.00 194.00 1,137,700 0
18-Apr-2023 186.00 191.00 185.00 188.00 1,240,600 0
17-Apr-2023 190.00 191.00 185.00 186.00 586,500 0
14-Apr-2023 191.00 191.00 187.00 190.00 1,015,800 0
13-Apr-2023 190.00 194.00 188.00 190.00 809,600 0
12-Apr-2023 193.00 194.00 188.00 190.00 1,397,300 0
11-Apr-2023 188.00 194.00 185.00 192.00 2,787,900 0
10-Apr-2023 191.00 193.00 185.00 186.00 2,180,900 0
06-Apr-2023 195.00 196.00 191.00 191.00 1,127,800 0
05-Apr-2023 195.00 197.00 192.00 194.00 1,891,500 0
04-Apr-2023 197.00 198.00 191.00 194.00 4,743,600 0
03-Apr-2023 180.00 222.00 180.00 196.00 67,348,700 0
31-Mar-2023 197.00 206.00 188.00 188.00 4,836,400 0
30-Mar-2023 193.00 202.00 188.00 196.00 1,772,100 0
29-Mar-2023 180.00 200.00 180.00 193.00 1,851,600 0
28-Mar-2023 179.00 193.00 174.00 180.00 932,400 0
27-Mar-2023 185.00 185.00 176.00 179.00 666,600 0
24-Mar-2023 180.00 185.00 177.00 180.00 544,500 0
21-Mar-2023 171.00 186.00 170.00 180.00 434,400 0
20-Mar-2023 166.00 177.00 166.00 171.00 528,700 0
17-Mar-2023 174.00 179.00 171.00 174.00 1,435,200 0