Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
04-Mar-2026 13,450.00 13,450.00 13,400.00 13,450.00 14,000 0
03-Mar-2026 13,450.00 13,550.00 13,450.00 13,550.00 9,400 0
02-Mar-2026 13,450.00 13,450.00 13,450.00 13,450.00 12,000 0
27-Feb-2026 13,450.00 13,475.00 13,275.00 13,450.00 13,500 0
26-Feb-2026 13,450.00 13,500.00 13,400.00 13,450.00 27,900 0
25-Feb-2026 13,575.00 13,575.00 13,450.00 13,450.00 18,400 0
24-Feb-2026 13,375.00 13,700.00 13,375.00 13,450.00 31,700 0
23-Feb-2026 13,350.00 13,375.00 13,125.00 13,125.00 7,000 0
20-Feb-2026 13,125.00 13,400.00 12,900.00 13,400.00 10,200 0
19-Feb-2026 13,375.00 13,375.00 13,025.00 13,200.00 5,600 0
18-Feb-2026 13,400.00 13,400.00 12,900.00 13,400.00 19,700 0
13-Feb-2026 13,825.00 13,825.00 13,225.00 13,400.00 6,400 0
12-Feb-2026 13,825.00 13,825.00 13,825.00 13,825.00 300 0
11-Feb-2026 13,575.00 13,825.00 13,500.00 13,825.00 32,000 0
10-Feb-2026 13,900.00 13,900.00 13,650.00 13,825.00 20,700 0
09-Feb-2026 13,475.00 13,900.00 13,075.00 13,900.00 40,300 0
06-Feb-2026 12,700.00 13,500.00 12,500.00 13,500.00 26,200 0
05-Feb-2026 13,000.00 13,000.00 12,650.00 12,650.00 9,600 0
04-Feb-2026 12,650.00 13,000.00 12,650.00 13,000.00 3,200 0
03-Feb-2026 12,900.00 13,000.00 12,750.00 13,000.00 19,500 0
02-Feb-2026 12,750.00 13,000.00 12,350.00 13,000.00 10,800 0
30-Jan-2026 12,650.00 13,000.00 12,500.00 13,000.00 4,200 0
29-Jan-2026 12,100.00 12,650.00 11,500.00 12,650.00 18,100 0
28-Jan-2026 12,500.00 12,875.00 12,200.00 12,650.00 25,400 0
27-Jan-2026 13,200.00 13,425.00 13,000.00 13,000.00 9,400 0
26-Jan-2026 13,075.00 13,500.00 13,075.00 13,200.00 25,500 0
23-Jan-2026 13,000.00 13,050.00 12,800.00 12,850.00 3,200 0
22-Jan-2026 12,800.00 13,025.00 12,800.00 13,000.00 5,400 0
21-Jan-2026 13,000.00 13,000.00 12,875.00 12,875.00 10,700 0
20-Jan-2026 13,300.00 13,300.00 13,000.00 13,025.00 5,100 0
19-Jan-2026 13,100.00 13,125.00 12,900.00 13,000.00 2,100 0
15-Jan-2026 12,975.00 13,500.00 12,800.00 13,100.00 23,300 0
14-Jan-2026 12,825.00 12,975.00 12,575.00 12,975.00 7,700 0
13-Jan-2026 13,000.00 13,000.00 12,900.00 12,900.00 10,100 0
12-Jan-2026 13,475.00 13,475.00 13,000.00 13,100.00 15,000 0
09-Jan-2026 13,850.00 14,050.00 12,800.00 13,025.00 43,000 0
08-Jan-2026 14,200.00 14,650.00 13,800.00 13,850.00 18,500 0
07-Jan-2026 13,725.00 14,475.00 13,500.00 14,200.00 87,100 0
06-Jan-2026 13,700.00 13,850.00 13,500.00 13,725.00 23,600 0
05-Jan-2026 13,775.00 13,775.00 13,500.00 13,700.00 8,200 0
02-Jan-2026 14,525.00 14,525.00 13,250.00 13,775.00 60,100 0
30-Dec-2025 12,875.00 14,500.00 12,325.00 14,500.00 134,600 0
29-Dec-2025 12,900.00 13,050.00 12,800.00 12,875.00 1,700 0
24-Dec-2025 13,150.00 13,150.00 12,775.00 12,900.00 4,100 0
23-Dec-2025 13,200.00 13,200.00 13,025.00 13,150.00 2,300 0
22-Dec-2025 13,100.00 13,400.00 12,775.00 13,375.00 77,800 0
19-Dec-2025 12,850.00 13,075.00 12,850.00 12,850.00 1,900 0
18-Dec-2025 13,325.00 13,325.00 12,800.00 13,100.00 3,600 0
17-Dec-2025 12,850.00 13,300.00 12,850.00 13,300.00 24,200 0
16-Dec-2025 13,000.00 13,000.00 12,850.00 12,950.00 1,200 0
15-Dec-2025 13,000.00 13,000.00 12,800.00 12,850.00 5,200 0
12-Dec-2025 12,800.00 13,100.00 12,625.00 13,000.00 21,300 0
11-Dec-2025 12,875.00 13,100.00 12,800.00 13,000.00 74,700 0
10-Dec-2025 12,875.00 13,025.00 12,875.00 12,875.00 24,500 0
09-Dec-2025 12,900.00 13,000.00 12,800.00 12,900.00 18,200 0
08-Dec-2025 13,000.00 13,000.00 12,950.00 12,950.00 3,200 0
05-Dec-2025 12,875.00 13,325.00 12,775.00 13,050.00 57,500 0
04-Dec-2025 13,000.00 13,000.00 12,825.00 12,850.00 5,100 0
03-Dec-2025 13,100.00 13,100.00 12,800.00 12,950.00 17,600 0
02-Dec-2025 13,150.00 13,150.00 12,925.00 13,100.00 4,600 0
01-Dec-2025 13,400.00 13,400.00 12,850.00 12,900.00 147,500 0
28-Nov-2025 12,950.00 13,500.00 12,800.00 13,000.00 25,400 0
27-Nov-2025 12,925.00 13,100.00 12,500.00 13,100.00 24,700 0
26-Nov-2025 12,900.00 13,075.00 12,375.00 12,900.00 52,500 0
25-Nov-2025 12,925.00 13,000.00 12,900.00 13,000.00 5,600 0
24-Nov-2025 12,875.00 13,100.00 12,875.00 13,000.00 9,500 0
21-Nov-2025 12,800.00 12,900.00 12,800.00 12,875.00 2,800 0
20-Nov-2025 12,875.00 13,150.00 12,875.00 12,900.00 6,600 0
19-Nov-2025 12,900.00 13,150.00 12,675.00 13,000.00 14,100 0
18-Nov-2025 12,875.00 13,000.00 12,825.00 13,000.00 11,300 0
17-Nov-2025 12,975.00 13,000.00 12,825.00 12,825.00 20,800 0
14-Nov-2025 12,975.00 12,975.00 12,675.00 12,975.00 11,100 0
13-Nov-2025 12,650.00 13,000.00 12,575.00 13,000.00 21,700 0
12-Nov-2025 13,100.00 13,100.00 12,000.00 12,600.00 142,800 0
11-Nov-2025 13,500.00 13,500.00 13,075.00 13,075.00 8,400 0
10-Nov-2025 13,300.00 13,500.00 13,250.00 13,500.00 14,900 0
07-Nov-2025 13,050.00 13,300.00 13,050.00 13,300.00 15,700 0
06-Nov-2025 13,550.00 13,550.00 13,100.00 13,300.00 17,700 0
05-Nov-2025 13,050.00 13,250.00 12,825.00 13,025.00 29,400 0
04-Nov-2025 13,000.00 13,025.00 12,850.00 13,000.00 21,000 0
03-Nov-2025 13,025.00 13,025.00 12,750.00 13,000.00 17,200 0
31-Oct-2025 13,050.00 13,125.00 12,750.00 13,000.00 36,600 0
30-Oct-2025 12,500.00 12,950.00 12,500.00 12,950.00 12,400 0
29-Oct-2025 12,275.00 12,500.00 12,250.00 12,500.00 24,200 0
28-Oct-2025 12,325.00 12,850.00 12,200.00 12,225.00 44,000 0
27-Oct-2025 13,300.00 13,325.00 12,200.00 12,200.00 25,300 0
24-Oct-2025 13,000.00 13,200.00 12,975.00 13,150.00 6,200 0
23-Oct-2025 13,050.00 13,175.00 12,850.00 12,975.00 4,800 0
22-Oct-2025 13,200.00 13,225.00 12,975.00 13,000.00 28,700 0
21-Oct-2025 13,500.00 13,500.00 13,100.00 13,200.00 33,100 0
20-Oct-2025 13,775.00 13,775.00 13,300.00 13,500.00 8,500 0
17-Oct-2025 13,725.00 13,825.00 12,700.00 13,800.00 26,800 0
16-Oct-2025 13,925.00 13,925.00 13,600.00 13,700.00 7,400 0
15-Oct-2025 13,600.00 13,925.00 13,025.00 13,925.00 24,100 0
14-Oct-2025 14,025.00 14,025.00 13,400.00 13,600.00 23,700 0
13-Oct-2025 14,175.00 14,175.00 14,025.00 14,025.00 27,700 0
10-Oct-2025 14,250.00 14,425.00 14,100.00 14,225.00 11,100 0
09-Oct-2025 14,625.00 14,625.00 14,150.00 14,225.00 35,200 0
08-Oct-2025 14,700.00 14,725.00 14,200.00 14,600.00 19,400 0
07-Oct-2025 14,725.00 14,725.00 14,500.00 14,500.00 15,400 0