Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 11,200.00 11,775.00 11,200.00 11,775.00 1,800 0
28-Dec-2021 10,975.00 11,200.00 10,975.00 11,200.00 300 0
27-Dec-2021 10,800.00 11,000.00 10,800.00 11,000.00 1,500 0
24-Dec-2021 10,800.00 10,800.00 10,800.00 10,800.00 0 0
23-Dec-2021 10,800.00 10,800.00 10,800.00 10,800.00 0 0
22-Dec-2021 10,800.00 10,800.00 10,800.00 10,800.00 0 0
21-Dec-2021 10,800.00 10,800.00 10,800.00 10,800.00 300 0
20-Dec-2021 11,150.00 11,150.00 10,800.00 10,800.00 600 0
17-Dec-2021 11,300.00 11,300.00 11,150.00 11,150.00 1,100 0
16-Dec-2021 11,975.00 11,975.00 11,975.00 11,975.00 0 0
15-Dec-2021 12,000.00 12,000.00 11,975.00 11,975.00 200 0
14-Dec-2021 13,000.00 13,000.00 12,100.00 12,100.00 3,900 0
13-Dec-2021 11,300.00 13,000.00 11,300.00 13,000.00 1,400 0
10-Dec-2021 11,300.00 11,300.00 11,300.00 11,300.00 0 0
09-Dec-2021 11,200.00 11,300.00 11,200.00 11,300.00 4,000 0
08-Dec-2021 11,000.00 11,300.00 11,000.00 11,300.00 500 0
07-Dec-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
06-Dec-2021 11,200.00 11,200.00 11,200.00 11,200.00 300 0
03-Dec-2021 11,200.00 11,200.00 11,200.00 11,200.00 200 0
02-Dec-2021 11,200.00 11,200.00 11,200.00 11,200.00 1,000 0
01-Dec-2021 11,200.00 11,200.00 11,200.00 11,200.00 300 0
30-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
29-Nov-2021 11,175.00 11,200.00 11,175.00 11,200.00 1,500 0
26-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 10,100 0
25-Nov-2021 11,275.00 11,275.00 11,275.00 11,275.00 1,000 0
24-Nov-2021 11,300.00 11,300.00 11,300.00 11,300.00 0 0
23-Nov-2021 11,100.00 11,300.00 10,600.00 11,300.00 800 0
22-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
19-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 1,000 0
18-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 0 0
17-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 11,900 0
16-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 500 0
15-Nov-2021 11,200.00 11,200.00 11,000.00 11,200.00 300 0
12-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 400 0
11-Nov-2021 11,200.00 11,200.00 11,200.00 11,200.00 500 0
10-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 900 0
09-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 200 0
08-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 100 0
05-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 0 0
04-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 500 0
03-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 300 0
02-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 2,200 0
01-Nov-2021 11,100.00 11,100.00 11,100.00 11,100.00 100 0
29-Oct-2021 10,875.00 11,000.00 10,875.00 11,000.00 800 0
28-Oct-2021 10,875.00 11,000.00 10,875.00 11,000.00 22,100 0
27-Oct-2021 10,950.00 10,950.00 10,900.00 10,900.00 800 0
26-Oct-2021 11,000.00 11,000.00 11,000.00 11,000.00 0 0
25-Oct-2021 11,000.00 11,000.00 11,000.00 11,000.00 0 0
22-Oct-2021 11,000.00 11,000.00 11,000.00 11,000.00 200 0
21-Oct-2021 11,000.00 11,000.00 10,975.00 11,000.00 6,900 0
19-Oct-2021 10,750.00 10,750.00 10,750.00 10,750.00 0 0
18-Oct-2021 10,900.00 10,900.00 10,750.00 10,750.00 2,900 0
15-Oct-2021 10,500.00 10,800.00 10,450.00 10,800.00 3,400 0
14-Oct-2021 10,700.00 10,700.00 10,700.00 10,700.00 11,100 0