Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
06-May-2025 15,775.00 16,725.00 15,750.00 15,750.00 11,800 0
05-May-2025 16,175.00 16,175.00 15,400.00 15,750.00 13,000 0
02-May-2025 15,700.00 16,350.00 15,700.00 16,350.00 10,400 0
30-Apr-2025 15,700.00 15,700.00 15,700.00 15,700.00 200 0
29-Apr-2025 15,750.00 15,750.00 15,600.00 15,725.00 162,100 0
28-Apr-2025 15,500.00 16,000.00 15,500.00 15,975.00 130,500 0
25-Apr-2025 15,225.00 16,075.00 15,125.00 16,075.00 101,300 0
24-Apr-2025 15,475.00 15,475.00 15,475.00 15,475.00 50,000 0
23-Apr-2025 15,500.00 15,500.00 15,475.00 15,500.00 100,700 0
22-Apr-2025 15,500.00 15,500.00 15,400.00 15,500.00 60,900 0
21-Apr-2025 15,500.00 15,500.00 15,475.00 15,500.00 80,800 0
17-Apr-2025 15,500.00 15,500.00 15,500.00 15,500.00 60,000 0
16-Apr-2025 15,600.00 15,600.00 15,500.00 15,500.00 70,000 0
15-Apr-2025 15,500.00 15,500.00 15,475.00 15,500.00 23,300 0
14-Apr-2025 15,500.00 15,500.00 15,500.00 15,500.00 500 0
11-Apr-2025 15,500.00 16,550.00 15,500.00 15,500.00 900 0
10-Apr-2025 14,075.00 16,775.00 14,075.00 15,500.00 600 0
09-Apr-2025 15,500.00 15,500.00 15,500.00 15,500.00 200 0
08-Apr-2025 15,500.00 15,500.00 15,500.00 15,500.00 100 0
27-Mar-2025 15,500.00 15,500.00 15,500.00 15,500.00 0 0
26-Mar-2025 15,500.00 15,500.00 15,500.00 15,500.00 200 0
25-Mar-2025 15,500.00 15,500.00 15,500.00 15,500.00 300 0
24-Mar-2025 15,275.00 15,500.00 15,275.00 15,500.00 1,500 0
21-Mar-2025 15,250.00 17,500.00 15,250.00 15,500.00 2,900 0
20-Mar-2025 15,400.00 15,500.00 15,400.00 15,500.00 1,700 0
19-Mar-2025 15,300.00 15,500.00 15,300.00 15,500.00 400 0
18-Mar-2025 15,300.00 15,500.00 15,300.00 15,500.00 7,000 0
17-Mar-2025 15,275.00 15,500.00 15,275.00 15,500.00 4,000 0
14-Mar-2025 15,250.00 15,500.00 15,250.00 15,500.00 800 0
13-Mar-2025 15,525.00 15,525.00 15,075.00 15,500.00 8,200 0
12-Mar-2025 15,525.00 15,525.00 15,500.00 15,500.00 5,600 0
11-Mar-2025 15,500.00 15,500.00 15,500.00 15,500.00 100 0
10-Mar-2025 15,700.00 16,000.00 15,225.00 15,500.00 1,700 0
07-Mar-2025 15,500.00 15,600.00 15,500.00 15,500.00 2,300 0
06-Mar-2025 15,500.00 15,500.00 15,500.00 15,500.00 300 0
05-Mar-2025 15,750.00 15,900.00 15,250.00 15,500.00 2,500 0
04-Mar-2025 15,725.00 15,825.00 15,500.00 15,500.00 2,300 0
03-Mar-2025 15,500.00 17,200.00 14,900.00 15,475.00 1,500 0
28-Feb-2025 15,450.00 15,475.00 15,450.00 15,475.00 2,100 0
27-Feb-2025 15,100.00 15,500.00 15,025.00 15,500.00 800 0
26-Feb-2025 17,250.00 17,250.00 15,250.00 15,500.00 400 0
25-Feb-2025 15,250.00 15,500.00 15,125.00 15,500.00 500 0
24-Feb-2025 15,300.00 15,500.00 15,300.00 15,500.00 600 0
21-Feb-2025 15,500.00 15,500.00 15,000.00 15,500.00 2,300 0
20-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 2,100 0
19-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 500 0
18-Feb-2025 15,050.00 15,500.00 15,050.00 15,500.00 28,300 0
17-Feb-2025 15,475.00 15,475.00 15,225.00 15,475.00 700 0
14-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 0 0
13-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 1,500 0
12-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 0 0
11-Feb-2025 15,175.00 15,500.00 15,175.00 15,500.00 3,200 0
10-Feb-2025 15,250.00 15,500.00 15,000.00 15,500.00 1,800 0
07-Feb-2025 15,500.00 15,500.00 15,100.00 15,500.00 1,300 0