Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
29-Dec-2022 12,475.00 12,475.00 11,775.00 12,450.00 6,600 0
28-Dec-2022 12,500.00 12,550.00 11,825.00 12,450.00 9,900 0
27-Dec-2022 12,275.00 12,425.00 11,850.00 12,425.00 14,600 0
26-Dec-2022 11,725.00 12,000.00 11,725.00 11,925.00 2,200 0
23-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 300 0
22-Dec-2022 11,725.00 12,450.00 11,600.00 12,450.00 21,000 0
21-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
20-Dec-2022 12,500.00 12,500.00 12,450.00 12,450.00 200 0
19-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
16-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
15-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
14-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
13-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
12-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
09-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 100 0
08-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
07-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
06-Dec-2022 12,400.00 12,500.00 12,400.00 12,450.00 600 0
05-Dec-2022 11,600.00 12,400.00 11,575.00 12,400.00 2,000 0
02-Dec-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
01-Dec-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
30-Nov-2022 12,300.00 12,400.00 12,300.00 12,400.00 4,100 0
29-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
28-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
25-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 1,200 0
24-Nov-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
23-Nov-2022 12,250.00 12,400.00 12,100.00 12,300.00 7,300 0
22-Nov-2022 11,550.00 11,550.00 11,550.00 11,550.00 4,100 0
21-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
18-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
17-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
16-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 500 0
15-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
14-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
11-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
10-Nov-2022 12,150.00 12,400.00 12,150.00 12,400.00 200 0
09-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
08-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
07-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
04-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
03-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
02-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
01-Nov-2022 11,500.00 12,300.00 11,500.00 12,300.00 600 0
31-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
28-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
27-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
26-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
25-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
24-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
21-Oct-2022 12,050.00 12,300.00 12,050.00 12,300.00 700 0
20-Oct-2022 12,050.00 12,050.00 12,050.00 12,050.00 100 0
19-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
18-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
17-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 400 0
14-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
13-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
12-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
11-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
10-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
07-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
06-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
05-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
04-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
03-Oct-2022 12,200.00 12,300.00 12,200.00 12,300.00 1,800 0
30-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
29-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
28-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 1,000 0
27-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
26-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
23-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 300 0
22-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
21-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
20-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
19-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
16-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
15-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 100 0
14-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
13-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
12-Sep-2022 12,300.00 12,300.00 12,300.00 12,300.00 200 0
09-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 200 0
08-Sep-2022 12,175.00 12,200.00 12,175.00 12,200.00 4,400 0
07-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
06-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
05-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 200 0
02-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
01-Sep-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
31-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 15,300 0
30-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
29-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
26-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
25-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 200 0
24-Aug-2022 12,200.00 12,200.00 11,550.00 12,200.00 700 0
23-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 200 0
22-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 400 0
19-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
18-Aug-2022 12,100.00 12,200.00 12,100.00 12,200.00 1,000 0
16-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0
15-Aug-2022 12,175.00 12,200.00 11,800.00 12,200.00 2,700 0
12-Aug-2022 11,475.00 11,800.00 11,475.00 11,800.00 2,600 0
11-Aug-2022 12,200.00 12,200.00 12,200.00 12,200.00 0 0