Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
09-Oct-2026 20,150.00 20,150.00 20,150.00 20,150.00 0 0
08-Oct-2026 20,150.00 20,150.00 20,150.00 20,150.00 0 0
07-Oct-2026 19,950.00 20,150.00 19,950.00 20,150.00 800 0
06-Oct-2026 19,600.00 19,950.00 19,550.00 19,950.00 500 0
05-Oct-2026 20,100.00 20,100.00 20,100.00 20,100.00 100 0
02-Oct-2026 19,900.00 20,050.00 19,900.00 20,050.00 1,900 0
01-Oct-2026 19,300.00 20,025.00 19,300.00 19,950.00 3,500 0
30-Sep-2026 20,025.00 20,025.00 20,025.00 20,025.00 0 0
29-Sep-2026 20,000.00 20,025.00 20,000.00 20,025.00 400 0
28-Sep-2026 19,800.00 20,025.00 19,550.00 20,025.00 2,600 0
25-Sep-2026 19,800.00 20,050.00 19,800.00 20,025.00 1,300 0
24-Sep-2026 19,750.00 20,000.00 19,750.00 20,000.00 800 0
23-Sep-2026 19,950.00 20,025.00 19,950.00 20,025.00 200 0
22-Sep-2026 20,000.00 20,025.00 19,800.00 20,025.00 2,200 0
21-Sep-2026 20,025.00 20,025.00 20,025.00 20,025.00 1,200 0
18-Sep-2026 19,775.00 20,025.00 19,775.00 20,025.00 1,900 0
17-Sep-2026 19,475.00 20,025.00 19,475.00 20,000.00 4,300 0
16-Sep-2026 19,550.00 20,000.00 19,550.00 20,000.00 1,000 0
15-Sep-2026 19,750.00 20,050.00 19,750.00 20,025.00 3,900 0
14-Sep-2026 19,275.00 20,000.00 19,275.00 20,000.00 800 0
11-Sep-2026 19,975.00 20,025.00 19,975.00 20,025.00 300 0
10-Sep-2026 20,000.00 20,025.00 19,825.00 20,025.00 2,000 0
09-Sep-2026 20,075.00 20,075.00 20,000.00 20,025.00 500 0
08-Sep-2026 19,125.00 20,025.00 19,075.00 20,025.00 7,000 0
07-Sep-2026 20,200.00 20,200.00 19,000.00 19,025.00 8,500 0
04-Sep-2026 20,200.00 21,150.00 20,000.00 20,200.00 7,600 0
03-Sep-2026 20,200.00 20,200.00 20,200.00 20,200.00 0 0
02-Sep-2026 20,200.00 20,200.00 20,200.00 20,200.00 600 0
01-Sep-2026 20,075.00 20,075.00 20,075.00 20,075.00 400 0
31-Aug-2026 20,075.00 20,075.00 19,850.00 20,075.00 14,600 0
28-Aug-2026 20,050.00 20,125.00 19,625.00 20,075.00 109,500 0
27-Aug-2026 19,975.00 20,175.00 18,000.00 20,050.00 82,000 0
26-Aug-2026 19,850.00 20,000.00 19,825.00 20,000.00 7,200 0
24-Aug-2026 20,125.00 20,175.00 19,575.00 20,025.00 87,700 0
21-Aug-2026 20,000.00 20,200.00 19,450.00 20,200.00 71,500 0
20-Aug-2026 20,000.00 20,150.00 20,000.00 20,125.00 900 0
19-Aug-2026 20,175.00 20,175.00 19,500.00 20,100.00 1,900 0
18-Aug-2026 20,150.00 20,175.00 20,000.00 20,175.00 400 0
14-Aug-2026 20,175.00 20,175.00 20,175.00 20,175.00 500 0
13-Aug-2026 19,700.00 20,175.00 19,525.00 20,175.00 1,600 0
12-Aug-2026 20,175.00 20,175.00 20,125.00 20,175.00 400 0
11-Aug-2026 20,150.00 20,175.00 20,125.00 20,175.00 800 0
10-Aug-2026 20,175.00 20,175.00 20,150.00 20,150.00 500 0
07-Aug-2026 19,750.00 19,750.00 19,750.00 19,750.00 100 0
06-Aug-2026 20,125.00 20,175.00 20,075.00 20,150.00 900 0
05-Aug-2026 20,150.00 20,200.00 19,725.00 20,175.00 1,700 0
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