Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
06-Feb-2025 15,500.00 15,500.00 15,500.00 15,500.00 500 0
05-Feb-2025 15,250.00 15,550.00 15,250.00 15,500.00 1,300 0
04-Feb-2025 15,625.00 15,625.00 15,500.00 15,500.00 1,500 0
03-Feb-2025 15,275.00 15,500.00 15,275.00 15,500.00 1,800 0
31-Jan-2025 15,250.00 15,450.00 15,250.00 15,275.00 4,000 0
30-Jan-2025 15,500.00 15,800.00 15,175.00 15,500.00 2,100 0
24-Jan-2025 15,525.00 15,775.00 15,500.00 15,500.00 3,800 0
23-Jan-2025 15,075.00 18,300.00 15,075.00 15,500.00 51,200 0
22-Jan-2025 15,500.00 15,500.00 15,025.00 15,500.00 16,500 0
21-Jan-2025 14,825.00 15,500.00 14,600.00 15,500.00 12,500 0
20-Jan-2025 14,750.00 15,200.00 14,550.00 15,075.00 3,400 0
17-Jan-2025 15,200.00 15,250.00 14,700.00 15,250.00 6,200 0
16-Jan-2025 15,500.00 15,500.00 15,500.00 15,500.00 100 0
15-Jan-2025 15,500.00 15,500.00 15,500.00 15,500.00 1,300 0
14-Jan-2025 14,575.00 15,500.00 14,575.00 15,500.00 600 0
13-Jan-2025 14,600.00 14,600.00 14,600.00 14,600.00 0 0
10-Jan-2025 14,600.00 14,600.00 14,600.00 14,600.00 0 0
09-Jan-2025 14,175.00 14,600.00 14,175.00 14,600.00 700 0
08-Jan-2025 14,600.00 14,600.00 14,600.00 14,600.00 0 0
07-Jan-2025 14,450.00 14,600.00 14,450.00 14,600.00 23,700 0
06-Jan-2025 14,050.00 14,600.00 14,050.00 14,600.00 700 0
03-Jan-2025 14,575.00 14,600.00 14,050.00 14,600.00 900 0
02-Jan-2025 14,600.00 14,600.00 14,600.00 14,600.00 0 0
30-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
27-Dec-2024 14,375.00 14,600.00 14,375.00 14,600.00 400 0
24-Dec-2024 14,550.00 14,775.00 14,550.00 14,775.00 200 0
23-Dec-2024 14,225.00 14,600.00 14,000.00 14,600.00 3,600 0
20-Dec-2024 14,375.00 14,625.00 14,350.00 14,600.00 5,100 0
19-Dec-2024 14,375.00 14,600.00 14,375.00 14,600.00 2,100 0
18-Dec-2024 14,275.00 14,600.00 14,275.00 14,600.00 1,900 0
17-Dec-2024 14,275.00 14,600.00 14,275.00 14,600.00 2,300 0
16-Dec-2024 14,725.00 16,250.00 14,225.00 14,600.00 12,200 0
13-Dec-2024 14,600.00 16,750.00 14,600.00 14,600.00 6,100 0
12-Dec-2024 14,225.00 14,550.00 14,225.00 14,550.00 1,300 0
11-Dec-2024 14,350.00 14,575.00 14,225.00 14,225.00 1,200 0
10-Dec-2024 14,600.00 14,600.00 14,075.00 14,600.00 22,700 0
09-Dec-2024 14,600.00 14,600.00 14,100.00 14,600.00 1,500 0
06-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
05-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
04-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 400 0
03-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
02-Dec-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
29-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
28-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
26-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
25-Nov-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
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