Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
06-Oct-2025 14,775.00 14,800.00 14,550.00 14,725.00 19,400 0
03-Oct-2025 15,150.00 15,150.00 14,750.00 14,750.00 67,300 0
02-Oct-2025 14,850.00 15,225.00 14,700.00 15,225.00 58,300 0
01-Oct-2025 14,950.00 15,200.00 14,800.00 14,800.00 23,200 0
30-Sep-2025 15,400.00 15,400.00 14,925.00 14,925.00 26,000 0
29-Sep-2025 15,100.00 15,375.00 14,975.00 15,375.00 30,100 0
26-Sep-2025 15,350.00 15,350.00 15,050.00 15,075.00 5,800 0
25-Sep-2025 15,125.00 15,475.00 14,725.00 15,350.00 39,700 0
24-Sep-2025 15,425.00 15,425.00 15,125.00 15,125.00 9,900 0
23-Sep-2025 15,225.00 15,450.00 15,225.00 15,425.00 14,600 0
22-Sep-2025 15,525.00 15,525.00 15,100.00 15,450.00 65,800 0
19-Sep-2025 15,650.00 15,650.00 15,525.00 15,525.00 5,000 0
18-Sep-2025 15,600.00 15,650.00 15,425.00 15,650.00 19,500 0
17-Sep-2025 15,600.00 15,650.00 15,200.00 15,650.00 17,600 0
16-Sep-2025 15,425.00 15,600.00 15,350.00 15,600.00 15,400 0
15-Sep-2025 15,600.00 15,600.00 15,325.00 15,600.00 5,900 0
12-Sep-2025 15,300.00 15,650.00 15,300.00 15,600.00 11,400 0
11-Sep-2025 15,575.00 15,700.00 15,125.00 15,300.00 32,600 0
10-Sep-2025 15,775.00 15,775.00 15,400.00 15,550.00 17,300 0
09-Sep-2025 16,325.00 16,325.00 15,400.00 15,600.00 38,100 0
08-Sep-2025 16,200.00 16,725.00 16,200.00 16,325.00 93,400 0
04-Sep-2025 16,800.00 16,825.00 16,050.00 16,200.00 49,800 0
03-Sep-2025 15,900.00 16,825.00 15,850.00 16,575.00 116,300 0
02-Sep-2025 15,650.00 16,050.00 15,500.00 15,850.00 38,500 0
01-Sep-2025 15,600.00 15,675.00 15,000.00 15,675.00 45,500 0
29-Aug-2025 15,050.00 15,700.00 15,050.00 15,700.00 64,500 0
28-Aug-2025 15,550.00 15,800.00 15,175.00 15,475.00 68,500 0
27-Aug-2025 15,275.00 15,550.00 14,900.00 15,550.00 81,100 0
26-Aug-2025 15,475.00 15,475.00 15,100.00 15,275.00 24,600 0
25-Aug-2025 15,500.00 15,675.00 15,300.00 15,300.00 37,900 0
22-Aug-2025 15,475.00 15,825.00 15,250.00 15,500.00 36,600 0
21-Aug-2025 15,875.00 15,875.00 15,000.00 15,400.00 91,000 0
20-Aug-2025 16,100.00 16,250.00 15,100.00 15,900.00 45,400 0
19-Aug-2025 16,075.00 16,350.00 16,075.00 16,100.00 19,100 0
15-Aug-2025 16,050.00 17,000.00 16,000.00 16,050.00 63,800 0
14-Aug-2025 16,950.00 17,000.00 15,900.00 16,025.00 123,200 0
13-Aug-2025 16,725.00 17,200.00 16,650.00 16,925.00 121,900 0
12-Aug-2025 16,500.00 17,275.00 16,325.00 16,600.00 175,600 0
11-Aug-2025 16,400.00 17,400.00 16,300.00 16,325.00 201,700 0
08-Aug-2025 15,800.00 17,300.00 15,800.00 16,400.00 356,000 0
07-Aug-2025 14,800.00 14,900.00 14,400.00 14,900.00 58,500 0
06-Aug-2025 14,600.00 14,800.00 14,500.00 14,800.00 32,600 0
05-Aug-2025 14,800.00 14,925.00 13,500.00 14,600.00 99,200 0
04-Aug-2025 15,375.00 15,375.00 14,500.00 14,725.00 97,000 0
01-Aug-2025 16,000.00 16,000.00 15,250.00 15,375.00 143,000 0
31-Jul-2025 16,625.00 16,800.00 15,500.00 15,875.00 212,100 0
30-Jul-2025 20,025.00 22,550.00 16,050.00 16,400.00 1,108,200 0
29-Jul-2025 21,500.00 25,800.00 18,450.00 18,800.00 247,400 0
28-Jul-2025 27,225.00 27,225.00 21,500.00 21,500.00 181,700 0
25-Jul-2025 22,100.00 22,700.00 22,100.00 22,700.00 42,600 0
24-Jul-2025 15,775.00 18,925.00 15,775.00 18,925.00 17,400 0
23-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 0 0
22-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 0 0
21-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 0 0
18-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 300 0
17-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 0 0
16-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 0 0
15-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 1,100 0
14-Jul-2025 15,775.00 15,775.00 15,775.00 15,775.00 200 0
11-Jul-2025 15,800.00 15,800.00 15,800.00 15,800.00 0 0
10-Jul-2025 15,800.00 15,800.00 15,800.00 15,800.00 0 0
09-Jul-2025 15,825.00 15,825.00 15,800.00 15,800.00 200 0
08-Jul-2025 16,225.00 16,225.00 15,875.00 15,875.00 200 0
07-Jul-2025 15,500.00 16,250.00 15,500.00 16,225.00 600 0
04-Jul-2025 15,475.00 15,500.00 15,000.00 15,500.00 600 0
03-Jul-2025 15,500.00 15,500.00 15,500.00 15,500.00 100 0
02-Jul-2025 15,475.00 15,500.00 15,475.00 15,500.00 200 0
01-Jul-2025 15,500.00 15,500.00 15,500.00 15,500.00 300 0
30-Jun-2025 15,700.00 15,700.00 15,700.00 15,700.00 100 0
26-Jun-2025 15,800.00 15,800.00 15,800.00 15,800.00 0 0
25-Jun-2025 15,800.00 15,800.00 15,800.00 15,800.00 200 0
24-Jun-2025 15,850.00 15,875.00 15,850.00 15,875.00 8,000 0
23-Jun-2025 15,875.00 15,875.00 15,875.00 15,875.00 100 0
20-Jun-2025 15,875.00 15,875.00 15,875.00 15,875.00 10,000 0
19-Jun-2025 15,875.00 15,875.00 15,875.00 15,875.00 800 0
18-Jun-2025 15,875.00 15,875.00 15,800.00 15,875.00 9,900 0
17-Jun-2025 15,875.00 15,875.00 15,875.00 15,875.00 400 0
16-Jun-2025 15,875.00 15,875.00 15,875.00 15,875.00 700 0
13-Jun-2025 15,875.00 15,875.00 15,550.00 15,875.00 7,500 0
12-Jun-2025 15,675.00 15,875.00 15,675.00 15,875.00 6,100 0
11-Jun-2025 15,675.00 15,875.00 15,175.00 15,875.00 1,400 0
10-Jun-2025 15,925.00 15,925.00 15,925.00 15,925.00 300 0
05-Jun-2025 16,175.00 16,175.00 15,925.00 15,925.00 3,700 0
04-Jun-2025 16,425.00 16,425.00 16,000.00 16,425.00 2,400 0
03-Jun-2025 16,425.00 16,425.00 16,425.00 16,425.00 10,000 0
02-Jun-2025 15,800.00 16,425.00 15,800.00 16,425.00 900 0
28-May-2025 15,600.00 15,800.00 15,600.00 15,800.00 1,000 0
27-May-2025 15,800.00 15,800.00 15,800.00 15,800.00 500 0
26-May-2025 15,700.00 15,800.00 15,700.00 15,800.00 700 0
23-May-2025 15,600.00 15,800.00 15,600.00 15,800.00 500 0
22-May-2025 15,725.00 15,800.00 15,525.00 15,800.00 7,300 0
21-May-2025 15,700.00 15,800.00 15,400.00 15,800.00 5,800 0
20-May-2025 15,125.00 15,800.00 15,125.00 15,800.00 1,400 0
19-May-2025 15,800.00 15,800.00 15,800.00 15,800.00 20,400 0
16-May-2025 15,800.00 15,800.00 15,800.00 15,800.00 3,200 0
15-May-2025 15,750.00 15,800.00 15,750.00 15,800.00 7,400 0
14-May-2025 15,800.00 15,800.00 15,750.00 15,800.00 4,800 0
09-May-2025 15,425.00 15,900.00 15,400.00 15,800.00 5,300 0
08-May-2025 15,500.00 15,750.00 15,400.00 15,400.00 21,900 0
07-May-2025 15,750.00 15,750.00 15,750.00 15,750.00 500 0