Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
07-Jun-2022 12,100.00 12,100.00 12,100.00 12,100.00 0 0
06-Jun-2022 12,100.00 12,100.00 12,100.00 12,100.00 0 0
03-Jun-2022 12,100.00 12,100.00 12,100.00 12,100.00 0 0
02-Jun-2022 12,100.00 12,100.00 12,100.00 12,100.00 1,000 0
31-May-2022 12,000.00 12,100.00 12,000.00 12,100.00 700 0
30-May-2022 11,900.00 12,000.00 11,900.00 12,000.00 8,100 0
27-May-2022 11,425.00 11,425.00 11,425.00 11,425.00 100 0
25-May-2022 11,425.00 11,425.00 11,425.00 11,425.00 600 0
24-May-2022 11,400.00 11,425.00 11,400.00 11,425.00 400 0
23-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
20-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
19-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
18-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
17-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
13-May-2022 11,900.00 12,100.00 11,900.00 12,100.00 1,200 0
12-May-2022 11,900.00 11,900.00 11,900.00 11,900.00 0 0
11-May-2022 11,900.00 11,900.00 11,900.00 11,900.00 200 0
10-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
09-May-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
28-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
27-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
26-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
25-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 300 0
22-Apr-2022 11,800.00 12,000.00 11,800.00 12,000.00 400 0
21-Apr-2022 12,000.00 12,000.00 11,325.00 12,000.00 2,900 0
20-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
19-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
18-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
14-Apr-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
13-Apr-2022 12,025.00 12,025.00 12,025.00 12,025.00 0 0
12-Apr-2022 12,025.00 12,025.00 12,025.00 12,025.00 0 0
11-Apr-2022 12,025.00 12,025.00 12,025.00 12,025.00 0 0
08-Apr-2022 12,025.00 12,025.00 12,025.00 12,025.00 0 0
07-Apr-2022 12,025.00 12,025.00 12,025.00 12,025.00 0 0
06-Apr-2022 11,975.00 12,025.00 11,975.00 12,025.00 400 0
05-Apr-2022 12,025.00 12,025.00 11,375.00 11,975.00 500 0
04-Apr-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
01-Apr-2022 12,050.00 12,050.00 12,050.00 12,050.00 100 0
31-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
30-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 200 0
29-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 500 0
28-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
25-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
24-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
23-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
22-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
21-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
18-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
17-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 100 0
16-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 200 0
15-Mar-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
14-Mar-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
11-Mar-2022 11,800.00 12,000.00 11,800.00 12,000.00 200 0
10-Mar-2022 11,800.00 12,000.00 11,800.00 12,000.00 900 0
09-Mar-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
08-Mar-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
07-Mar-2022 11,250.00 12,000.00 11,225.00 12,000.00 800 0
04-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
02-Mar-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
01-Mar-2022 11,800.00 12,050.00 11,800.00 12,050.00 300 0
25-Feb-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
24-Feb-2022 12,050.00 12,050.00 12,050.00 12,050.00 0 0
23-Feb-2022 12,050.00 12,050.00 12,050.00 12,050.00 100 0
22-Feb-2022 12,175.00 12,300.00 12,050.00 12,050.00 2,300 0
21-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
18-Feb-2022 11,400.00 12,000.00 11,400.00 12,000.00 1,400 0
17-Feb-2022 12,000.00 12,000.00 11,200.00 12,000.00 3,500 0
16-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
15-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 200 0
14-Feb-2022 12,300.00 12,300.00 11,475.00 11,475.00 1,400 0
11-Feb-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
10-Feb-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
09-Feb-2022 12,000.00 12,500.00 12,000.00 12,300.00 3,000 0
08-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
07-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 100 0
04-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
03-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
02-Feb-2022 12,000.00 12,000.00 12,000.00 12,000.00 0 0
31-Jan-2022 12,000.00 12,000.00 12,000.00 12,000.00 500 0
28-Jan-2022 11,800.00 12,000.00 11,800.00 12,000.00 1,500 0
27-Jan-2022 12,000.00 12,000.00 11,800.00 11,800.00 600 0
26-Jan-2022 11,475.00 11,600.00 11,475.00 11,600.00 1,400 0
25-Jan-2022 11,050.00 11,600.00 11,000.00 11,600.00 1,600 0
24-Jan-2022 11,800.00 11,900.00 11,800.00 11,800.00 800 0
21-Jan-2022 11,700.00 11,700.00 11,700.00 11,700.00 500 0
20-Jan-2022 11,000.00 11,600.00 11,000.00 11,600.00 1,100 0
19-Jan-2022 11,600.00 11,600.00 11,600.00 11,600.00 0 0
18-Jan-2022 11,000.00 11,600.00 11,000.00 11,600.00 400 0
17-Jan-2022 11,600.00 11,600.00 11,600.00 11,600.00 0 0
14-Jan-2022 11,600.00 11,600.00 11,600.00 11,600.00 0 0
13-Jan-2022 11,100.00 11,600.00 11,100.00 11,600.00 1,700 0
12-Jan-2022 11,000.00 11,025.00 10,975.00 11,000.00 1,300 0
11-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 0 0
10-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 0 0
07-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 0 0
06-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 0 0
05-Jan-2022 11,400.00 11,775.00 11,400.00 11,775.00 1,300 0
04-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 0 0
03-Jan-2022 11,775.00 11,775.00 11,775.00 11,775.00 100 0
30-Dec-2021 11,750.00 11,750.00 11,750.00 11,750.00 1,200 0