Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
04-Aug-2026 20,175.00 20,175.00 20,150.00 20,175.00 500 0
03-Aug-2026 20,175.00 20,175.00 20,175.00 20,175.00 0 0
31-Jul-2026 19,975.00 20,175.00 19,800.00 20,175.00 1,200 0
30-Jul-2026 20,200.00 20,200.00 20,200.00 20,200.00 0 0
29-Jul-2026 20,200.00 20,200.00 20,150.00 20,200.00 1,100 0
28-Jul-2026 20,025.00 20,500.00 20,000.00 20,000.00 2,400 0
27-Jul-2026 20,500.00 20,500.00 20,500.00 20,500.00 400 0
24-Jul-2026 20,600.00 20,600.00 20,150.00 20,500.00 1,000 0
23-Jul-2026 20,600.00 20,600.00 20,125.00 20,600.00 2,100 0
22-Jul-2026 20,600.00 20,600.00 20,000.00 20,600.00 2,500 0
21-Jul-2026 20,600.00 20,600.00 20,600.00 20,600.00 0 0
20-Jul-2026 20,600.00 20,600.00 20,600.00 20,600.00 200 0
17-Jul-2026 20,200.00 20,625.00 20,200.00 20,625.00 3,100 0
16-Jul-2026 20,625.00 20,625.00 20,625.00 20,625.00 200 0
15-Jul-2026 20,650.00 20,700.00 20,000.00 20,700.00 3,000 0
14-Jul-2026 21,300.00 21,300.00 20,000.00 20,675.00 8,700 0
13-Jul-2026 21,425.00 21,425.00 21,425.00 21,425.00 0 0
10-Jul-2026 21,500.00 21,500.00 21,425.00 21,425.00 500 0
09-Jul-2026 21,500.00 21,500.00 21,425.00 21,500.00 400 0
08-Jul-2026 21,550.00 21,550.00 21,500.00 21,500.00 800 0
07-Jul-2026 21,600.00 21,600.00 21,450.00 21,550.00 1,000 0
06-Jul-2026 21,550.00 21,550.00 21,550.00 21,550.00 0 0
03-Jul-2026 21,875.00 21,875.00 21,275.00 21,550.00 11,700 0
02-Jul-2026 21,675.00 21,900.00 21,225.00 21,875.00 4,500 0
01-Jul-2026 21,875.00 21,875.00 21,875.00 21,875.00 700 0
30-Jun-2026 22,000.00 22,000.00 21,025.00 21,875.00 6,000 0
29-Jun-2026 21,875.00 22,000.00 20,950.00 21,875.00 2,200 0
26-Jun-2026 21,875.00 21,875.00 21,875.00 21,875.00 0 0
25-Jun-2026 22,125.00 22,400.00 21,100.00 21,875.00 3,100 0
24-Jun-2026 20,300.00 21,875.00 20,175.00 21,875.00 3,400 0
23-Jun-2026 21,425.00 21,900.00 19,000.00 21,900.00 20,500 0
22-Jun-2026 22,850.00 22,850.00 21,900.00 21,900.00 5,500 0
19-Jun-2026 22,925.00 22,925.00 22,150.00 22,875.00 3,200 0
18-Jun-2026 22,975.00 24,800.00 21,925.00 22,950.00 23,000 0
17-Jun-2026 22,500.00 23,100.00 21,575.00 23,100.00 23,800 0
15-Jun-2026 23,300.00 23,300.00 22,075.00 23,150.00 3,600 0
12-Jun-2026 23,500.00 23,500.00 21,500.00 23,500.00 15,300 0
11-Jun-2026 20,500.00 24,500.00 20,000.00 23,500.00 17,100 0
10-Jun-2026 24,050.00 24,050.00 21,500.00 21,500.00 16,300 0
09-Jun-2026 20,975.00 24,500.00 20,975.00 24,000.00 17,200 0
08-Jun-2026 20,000.00 21,000.00 19,600.00 20,975.00 13,400 0
05-Jun-2026 19,250.00 20,000.00 18,000.00 20,000.00 27,600 0
04-Jun-2026 17,975.00 19,000.00 17,950.00 19,000.00 6,100 0
03-Jun-2026 17,975.00 17,975.00 17,900.00 17,975.00 2,500 0
02-Jun-2026 17,975.00 18,000.00 17,950.00 17,975.00 1,300 0
29-May-2026 18,050.00 18,050.00 17,975.00 17,975.00 400 0
28-May-2026 18,050.00 18,050.00 18,050.00 18,050.00 0 0
27-May-2026 18,050.00 18,050.00 18,050.00 18,050.00 0 0
26-May-2026 17,450.00 18,050.00 17,450.00 18,050.00 14,600 0
25-May-2026 17,500.00 18,150.00 17,350.00 18,125.00 6,400 0
22-May-2026 18,200.00 18,200.00 18,175.00 18,175.00 600 0
21-May-2026 17,900.00 18,200.00 17,825.00 18,200.00 6,500 0
20-May-2026 16,625.00 18,200.00 16,600.00 18,200.00 12,500 0
19-May-2026 17,750.00 17,750.00 16,625.00 16,775.00 14,600 0
18-May-2026 16,800.00 17,775.00 15,900.00 17,775.00 20,100 0
15-May-2026 16,975.00 16,975.00 16,975.00 16,975.00 0 0
14-May-2026 16,975.00 16,975.00 16,975.00 16,975.00 0 0
13-May-2026 16,975.00 16,975.00 16,300.00 16,975.00 2,300 0
12-May-2026 16,225.00 17,000.00 16,225.00 16,975.00 32,600 0
11-May-2026 16,275.00 16,275.00 16,275.00 16,275.00 1,300 0
08-May-2026 16,250.00 16,250.00 15,600.00 16,250.00 23,300 0
07-May-2026 16,325.00 16,325.00 15,500.00 16,275.00 9,900 0
06-May-2026 15,300.00 16,350.00 14,000.00 16,325.00 33,300 0
05-May-2026 15,475.00 16,000.00 14,900.00 16,000.00 48,700 0
04-May-2026 15,600.00 15,600.00 15,525.00 15,525.00 4,600 0
30-Apr-2026 15,025.00 15,600.00 14,975.00 15,600.00 30,800 0
29-Apr-2026 14,500.00 15,000.00 14,025.00 15,000.00 47,000 0
28-Apr-2026 13,900.00 14,500.00 13,900.00 14,500.00 4,100 0
27-Apr-2026 13,750.00 14,000.00 13,750.00 14,000.00 3,100 0
24-Apr-2026 13,850.00 13,850.00 13,850.00 13,850.00 0 0
23-Apr-2026 13,775.00 13,850.00 13,775.00 13,850.00 300 0
22-Apr-2026 14,050.00 14,050.00 13,675.00 13,850.00 3,100 0
21-Apr-2026 14,100.00 14,100.00 13,700.00 14,050.00 6,300 0
20-Apr-2026 13,750.00 14,200.00 13,750.00 14,100.00 3,600 0
17-Apr-2026 14,000.00 14,000.00 13,750.00 13,975.00 1,800 0
16-Apr-2026 14,175.00 14,175.00 13,750.00 14,000.00 5,600 0
15-Apr-2026 14,250.00 14,250.00 13,750.00 14,175.00 3,500 0
14-Apr-2026 14,475.00 14,475.00 13,750.00 13,750.00 9,700 0
13-Apr-2026 13,925.00 14,575.00 13,800.00 13,800.00 9,600 0
10-Apr-2026 14,700.00 14,700.00 14,700.00 14,700.00 500 0
09-Apr-2026 14,500.00 14,500.00 14,500.00 14,500.00 500 0
08-Apr-2026 14,675.00 14,675.00 14,675.00 14,675.00 200 0
07-Apr-2026 14,775.00 14,775.00 14,775.00 14,775.00 100 0
06-Apr-2026 14,900.00 14,900.00 14,225.00 14,850.00 4,300 0
02-Apr-2026 14,975.00 14,975.00 14,950.00 14,950.00 1,600 0
01-Apr-2026 15,400.00 15,400.00 15,200.00 15,200.00 1,500 0
31-Mar-2026 15,400.00 15,625.00 15,250.00 15,500.00 10,800 0
30-Mar-2026 15,250.00 15,875.00 15,225.00 15,875.00 9,200 0
27-Mar-2026 16,000.00 16,000.00 16,000.00 16,000.00 4,000 0
26-Mar-2026 15,100.00 16,000.00 15,000.00 16,000.00 39,200 0
25-Mar-2026 14,250.00 16,175.00 14,250.00 16,175.00 16,000 0
17-Mar-2026 16,350.00 16,350.00 14,450.00 16,350.00 30,700 0
16-Mar-2026 14,950.00 16,350.00 14,900.00 16,350.00 30,700 0
13-Mar-2026 15,000.00 15,000.00 15,000.00 15,000.00 30,000 0
12-Mar-2026 13,975.00 14,700.00 13,975.00 14,700.00 24,000 0
11-Mar-2026 14,000.00 14,000.00 14,000.00 14,000.00 6,100 0
10-Mar-2026 14,000.00 14,000.00 13,750.00 14,000.00 12,400 0
09-Mar-2026 13,400.00 14,000.00 13,350.00 14,000.00 35,000 0
06-Mar-2026 12,725.00 13,400.00 12,500.00 13,400.00 600 0
05-Mar-2026 13,450.00 13,450.00 13,450.00 13,450.00 7,500 0