Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
18-May-2026 16,800.00 17,775.00 15,900.00 17,775.00 20,100 0
15-May-2026 16,975.00 16,975.00 16,975.00 16,975.00 0 0
14-May-2026 16,975.00 16,975.00 16,975.00 16,975.00 0 0
13-May-2026 16,975.00 16,975.00 16,300.00 16,975.00 2,300 0
12-May-2026 16,225.00 17,000.00 16,225.00 16,975.00 32,600 0
11-May-2026 16,275.00 16,275.00 16,275.00 16,275.00 1,300 0
08-May-2026 16,250.00 16,250.00 15,600.00 16,250.00 23,300 0
07-May-2026 16,325.00 16,325.00 15,500.00 16,275.00 9,900 0
06-May-2026 15,300.00 16,350.00 14,000.00 16,325.00 33,300 0
05-May-2026 15,475.00 16,000.00 14,900.00 16,000.00 48,700 0
04-May-2026 15,600.00 15,600.00 15,525.00 15,525.00 4,600 0
30-Apr-2026 15,025.00 15,600.00 14,975.00 15,600.00 30,800 0
29-Apr-2026 14,500.00 15,000.00 14,025.00 15,000.00 47,000 0
28-Apr-2026 13,900.00 14,500.00 13,900.00 14,500.00 4,100 0
27-Apr-2026 13,750.00 14,000.00 13,750.00 14,000.00 3,100 0
24-Apr-2026 13,850.00 13,850.00 13,850.00 13,850.00 0 0
23-Apr-2026 13,775.00 13,850.00 13,775.00 13,850.00 300 0
22-Apr-2026 14,050.00 14,050.00 13,675.00 13,850.00 3,100 0
21-Apr-2026 14,100.00 14,100.00 13,700.00 14,050.00 6,300 0
20-Apr-2026 13,750.00 14,200.00 13,750.00 14,100.00 3,600 0
17-Apr-2026 14,000.00 14,000.00 13,750.00 13,975.00 1,800 0
16-Apr-2026 14,175.00 14,175.00 13,750.00 14,000.00 5,600 0
15-Apr-2026 14,250.00 14,250.00 13,750.00 14,175.00 3,500 0
14-Apr-2026 14,475.00 14,475.00 13,750.00 13,750.00 9,700 0
13-Apr-2026 13,925.00 14,575.00 13,800.00 13,800.00 9,600 0
10-Apr-2026 14,700.00 14,700.00 14,700.00 14,700.00 500 0
09-Apr-2026 14,500.00 14,500.00 14,500.00 14,500.00 500 0
08-Apr-2026 14,675.00 14,675.00 14,675.00 14,675.00 200 0
07-Apr-2026 14,775.00 14,775.00 14,775.00 14,775.00 100 0
06-Apr-2026 14,900.00 14,900.00 14,225.00 14,850.00 4,300 0
02-Apr-2026 14,975.00 14,975.00 14,950.00 14,950.00 1,600 0
01-Apr-2026 15,400.00 15,400.00 15,200.00 15,200.00 1,500 0
31-Mar-2026 15,400.00 15,625.00 15,250.00 15,500.00 10,800 0
30-Mar-2026 15,250.00 15,875.00 15,225.00 15,875.00 9,200 0
27-Mar-2026 16,000.00 16,000.00 16,000.00 16,000.00 4,000 0
26-Mar-2026 15,100.00 16,000.00 15,000.00 16,000.00 39,200 0
25-Mar-2026 14,250.00 16,175.00 14,250.00 16,175.00 16,000 0
17-Mar-2026 16,350.00 16,350.00 14,450.00 16,350.00 30,700 0
16-Mar-2026 14,950.00 16,350.00 14,900.00 16,350.00 30,700 0
13-Mar-2026 15,000.00 15,000.00 15,000.00 15,000.00 30,000 0
12-Mar-2026 13,975.00 14,700.00 13,975.00 14,700.00 24,000 0
11-Mar-2026 14,000.00 14,000.00 14,000.00 14,000.00 6,100 0
10-Mar-2026 14,000.00 14,000.00 13,750.00 14,000.00 12,400 0
09-Mar-2026 13,400.00 14,000.00 13,350.00 14,000.00 35,000 0
06-Mar-2026 12,725.00 13,400.00 12,500.00 13,400.00 600 0
05-Mar-2026 13,450.00 13,450.00 13,450.00 13,450.00 7,500 0
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