Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 10,700.00 10,700.00 10,700.00 10,700.00 4,900 0
12-Oct-2021 10,700.00 10,700.00 10,700.00 10,700.00 1,000 0
11-Oct-2021 10,700.00 10,700.00 10,700.00 10,700.00 200 0
08-Oct-2021 10,700.00 10,800.00 10,700.00 10,700.00 2,200 0
07-Oct-2021 10,475.00 10,700.00 10,475.00 10,700.00 2,100 0
06-Oct-2021 10,475.00 10,475.00 10,475.00 10,475.00 10,200 0
05-Oct-2021 10,600.00 10,600.00 10,475.00 10,475.00 300 0
04-Oct-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
01-Oct-2021 10,600.00 10,600.00 10,600.00 10,600.00 0 0
30-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 300 0
29-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 1,800 0
28-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 300 0
27-Sep-2021 10,600.00 10,600.00 10,600.00 10,600.00 2,100 0
24-Sep-2021 10,350.00 10,350.00 10,350.00 10,350.00 2,300 0
23-Sep-2021 10,400.00 10,400.00 10,350.00 10,350.00 9,000 0
22-Sep-2021 10,200.00 10,300.00 10,200.00 10,300.00 2,700 0
21-Sep-2021 10,300.00 10,300.00 10,200.00 10,200.00 12,300 0
20-Sep-2021 10,500.00 10,500.00 10,225.00 10,225.00 7,600 0
17-Sep-2021 10,350.00 10,500.00 10,350.00 10,500.00 2,500 0
16-Sep-2021 10,475.00 10,500.00 10,250.00 10,350.00 8,700 0
15-Sep-2021 10,275.00 10,275.00 10,200.00 10,250.00 312,600 0
14-Sep-2021 10,000.00 10,050.00 9,975.00 9,975.00 18,300 0
13-Sep-2021 10,200.00 10,200.00 10,000.00 10,000.00 96,700 0
10-Sep-2021 10,250.00 10,350.00 10,200.00 10,200.00 38,800 0
09-Sep-2021 10,450.00 10,450.00 10,250.00 10,250.00 229,900 0
08-Sep-2021 11,100.00 11,100.00 10,800.00 11,000.00 1,900 0
07-Sep-2021 11,500.00 11,500.00 11,500.00 11,500.00 0 0
06-Sep-2021 11,500.00 11,500.00 11,500.00 11,500.00 1,300 0
03-Sep-2021 11,750.00 11,750.00 11,750.00 11,750.00 0 0
02-Sep-2021 11,750.00 11,750.00 11,750.00 11,750.00 4,700 0
01-Sep-2021 11,850.00 11,850.00 11,750.00 11,750.00 25,500 0
31-Aug-2021 11,800.00 11,800.00 11,625.00 11,750.00 86,400 0
30-Aug-2021 11,800.00 11,800.00 11,550.00 11,800.00 600 0
27-Aug-2021 11,050.00 12,050.00 11,050.00 12,025.00 48,300 0
26-Aug-2021 11,400.00 11,400.00 11,050.00 11,050.00 500 0
25-Aug-2021 11,200.00 11,500.00 11,200.00 11,500.00 1,900 0
24-Aug-2021 11,100.00 11,500.00 11,100.00 11,200.00 5,700 0
23-Aug-2021 10,975.00 10,975.00 10,800.00 10,800.00 400 0
20-Aug-2021 10,800.00 11,000.00 10,800.00 10,975.00 5,500 0
19-Aug-2021 10,800.00 10,975.00 10,800.00 10,975.00 800 0
18-Aug-2021 10,800.00 11,000.00 10,800.00 11,000.00 1,600 0
16-Aug-2021 10,400.00 10,950.00 10,250.00 10,800.00 4,000 0
13-Aug-2021 10,225.00 10,600.00 10,200.00 10,575.00 3,400 0
12-Aug-2021 10,400.00 10,400.00 10,050.00 10,200.00 900 0
10-Aug-2021 10,100.00 10,125.00 10,075.00 10,100.00 3,100 0
09-Aug-2021 10,450.00 10,450.00 10,450.00 10,450.00 400 0