Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
22-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
21-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
20-Nov-2024 14,425.00 14,600.00 14,425.00 14,600.00 2,300 0
19-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 300 0
18-Nov-2024 14,575.00 14,600.00 14,575.00 14,600.00 300 0
15-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 400 0
14-Nov-2024 14,400.00 14,600.00 14,400.00 14,600.00 1,600 0
13-Nov-2024 14,200.00 14,600.00 13,950.00 14,600.00 6,800 0
12-Nov-2024 14,600.00 14,600.00 14,425.00 14,450.00 3,900 0
11-Nov-2024 14,400.00 14,400.00 14,400.00 14,400.00 100 0
08-Nov-2024 14,400.00 14,600.00 14,375.00 14,600.00 700 0
07-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
06-Nov-2024 14,425.00 14,675.00 14,425.00 14,600.00 500 0
05-Nov-2024 14,425.00 14,600.00 14,225.00 14,600.00 2,200 0
04-Nov-2024 14,400.00 14,600.00 14,225.00 14,600.00 9,300 0
01-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 4,200 0
31-Oct-2024 14,425.00 14,600.00 14,425.00 14,600.00 356,900 0
30-Oct-2024 14,600.00 14,600.00 14,425.00 14,600.00 800 0
29-Oct-2024 14,375.00 14,600.00 14,350.00 14,600.00 600 0
28-Oct-2024 14,425.00 14,600.00 14,425.00 14,600.00 1,600 0
25-Oct-2024 14,350.00 14,600.00 14,350.00 14,600.00 5,400 0
24-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
23-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
22-Oct-2024 14,625.00 14,625.00 14,600.00 14,600.00 500 0
21-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
18-Oct-2024 14,425.00 14,600.00 14,425.00 14,600.00 600 0
17-Oct-2024 14,425.00 14,600.00 14,425.00 14,600.00 17,000 0
16-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
15-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
14-Oct-2024 14,400.00 14,600.00 14,400.00 14,600.00 1,600 0
11-Oct-2024 14,425.00 14,575.00 14,425.00 14,575.00 1,200 0
10-Oct-2024 14,400.00 14,600.00 14,400.00 14,600.00 300 0
09-Oct-2024 14,600.00 14,600.00 14,350.00 14,600.00 300 0
08-Oct-2024 14,400.00 14,600.00 14,400.00 14,600.00 400 0
07-Oct-2024 14,350.00 14,600.00 14,350.00 14,600.00 500 0
04-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
03-Oct-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
02-Oct-2024 14,600.00 14,600.00 14,350.00 14,600.00 3,300 0
01-Oct-2024 14,300.00 14,600.00 14,300.00 14,600.00 800 0
30-Sep-2024 14,600.00 14,600.00 14,600.00 14,600.00 3,800 0
27-Sep-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
26-Sep-2024 14,500.00 14,600.00 14,500.00 14,600.00 300 0
25-Sep-2024 14,500.00 14,600.00 14,500.00 14,600.00 2,100 0
24-Sep-2024 14,500.00 14,600.00 14,400.00 14,600.00 41,900 0
23-Sep-2024 14,475.00 14,575.00 14,475.00 14,500.00 1,300 0
20-Sep-2024 14,600.00 14,850.00 14,600.00 14,600.00 3,100 0
19-Sep-2024 14,650.00 14,700.00 14,600.00 14,600.00 6,200 0
18-Sep-2024 14,500.00 14,600.00 14,500.00 14,600.00 300 0
17-Sep-2024 14,550.00 14,600.00 14,550.00 14,600.00 1,000 0
13-Sep-2024 14,475.00 14,600.00 14,425.00 14,600.00 4,100 0
12-Sep-2024 14,525.00 14,825.00 14,500.00 14,600.00 6,200 0
11-Sep-2024 14,400.00 14,950.00 14,400.00 14,600.00 13,000 0
10-Sep-2024 14,525.00 16,750.00 14,225.00 14,600.00 54,000 0
09-Sep-2024 14,600.00 14,600.00 14,525.00 14,600.00 10,900 0
06-Sep-2024 14,700.00 15,500.00 14,600.00 14,600.00 11,200 0
05-Sep-2024 14,500.00 17,500.00 14,500.00 14,600.00 44,600 0
04-Sep-2024 14,350.00 14,600.00 14,300.00 14,600.00 39,300 0
03-Sep-2024 14,500.00 14,500.00 14,500.00 14,500.00 1,600 0
02-Sep-2024 14,600.00 14,625.00 14,500.00 14,600.00 2,100 0
30-Aug-2024 14,525.00 14,600.00 14,275.00 14,600.00 18,600 0
29-Aug-2024 13,825.00 14,600.00 13,275.00 14,600.00 96,900 0
28-Aug-2024 14,125.00 14,575.00 13,275.00 14,575.00 100,700 0
27-Aug-2024 14,225.00 14,600.00 13,275.00 14,600.00 74,400 0
26-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
23-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
22-Aug-2024 14,225.00 14,975.00 14,225.00 14,600.00 700 0
21-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 1,400 0
20-Aug-2024 14,400.00 14,600.00 14,225.00 14,600.00 6,200 0
19-Aug-2024 14,350.00 14,600.00 14,350.00 14,600.00 300 0
16-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
15-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
14-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 300 0
13-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
12-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 5,200 0
09-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
08-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 600 0
07-Aug-2024 14,500.00 14,600.00 14,500.00 14,600.00 5,200 0
06-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
05-Aug-2024 14,425.00 14,600.00 14,425.00 14,600.00 2,200 0
02-Aug-2024 14,600.00 14,600.00 14,600.00 14,600.00 900 0
01-Aug-2024 14,325.00 14,600.00 14,200.00 14,600.00 11,900 0
31-Jul-2024 14,450.00 14,450.00 14,225.00 14,450.00 1,900 0
30-Jul-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
29-Jul-2024 14,450.00 14,600.00 14,450.00 14,600.00 1,600 0
26-Jul-2024 14,450.00 14,600.00 14,450.00 14,600.00 1,200 0
25-Jul-2024 14,450.00 14,600.00 14,450.00 14,600.00 1,000 0
24-Jul-2024 14,600.00 14,600.00 14,600.00 14,600.00 400 0
23-Jul-2024 14,600.00 14,600.00 14,475.00 14,600.00 1,600 0
22-Jul-2024 14,475.00 14,600.00 14,475.00 14,600.00 8,000 0
19-Jul-2024 14,475.00 14,700.00 14,475.00 14,600.00 20,300 0
18-Jul-2024 14,600.00 14,700.00 14,400.00 14,600.00 18,900 0
17-Jul-2024 14,500.00 14,600.00 14,500.00 14,600.00 17,200 0
16-Jul-2024 14,600.00 14,600.00 14,600.00 14,600.00 1,300 0
15-Jul-2024 14,425.00 14,600.00 14,425.00 14,600.00 300 0
12-Jul-2024 14,425.00 14,625.00 14,425.00 14,600.00 3,200 0
11-Jul-2024 14,425.00 14,600.00 14,425.00 14,600.00 700 0
10-Jul-2024 14,575.00 14,600.00 14,575.00 14,600.00 2,100 0
09-Jul-2024 14,600.00 14,600.00 14,450.00 14,600.00 2,000 0
08-Jul-2024 14,400.00 14,600.00 14,400.00 14,600.00 4,400 0
05-Jul-2024 14,400.00 14,600.00 14,325.00 14,600.00 24,100 0