Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 14,450.00 14,600.00 14,450.00 14,600.00 800 0
03-Jul-2024 14,375.00 14,600.00 14,375.00 14,600.00 5,200 0
02-Jul-2024 14,350.00 14,600.00 14,250.00 14,600.00 8,500 0
01-Jul-2024 14,600.00 14,600.00 14,000.00 14,600.00 25,500 0
28-Jun-2024 14,350.00 14,600.00 14,350.00 14,600.00 18,400 0
27-Jun-2024 14,525.00 14,600.00 14,250.00 14,600.00 3,600 0
26-Jun-2024 14,725.00 14,925.00 14,425.00 14,525.00 6,500 0
25-Jun-2024 14,850.00 14,850.00 14,725.00 14,725.00 200 0
24-Jun-2024 14,700.00 15,600.00 14,600.00 14,600.00 5,000 0
21-Jun-2024 16,300.00 16,300.00 14,600.00 14,600.00 2,700 0
20-Jun-2024 16,000.00 16,000.00 14,600.00 14,600.00 700 0
19-Jun-2024 14,750.00 14,825.00 14,350.00 14,575.00 22,400 0
14-Jun-2024 14,600.00 14,600.00 14,600.00 14,600.00 300 0
13-Jun-2024 14,225.00 15,750.00 14,225.00 14,600.00 7,400 0
12-Jun-2024 14,600.00 14,600.00 14,600.00 14,600.00 2,100 0
11-Jun-2024 14,325.00 14,600.00 14,325.00 14,600.00 5,200 0
10-Jun-2024 14,350.00 14,575.00 14,350.00 14,575.00 1,200 0
07-Jun-2024 15,050.00 15,050.00 14,600.00 14,600.00 1,700 0
06-Jun-2024 15,400.00 15,600.00 15,300.00 15,300.00 3,100 0
05-Jun-2024 14,875.00 15,500.00 14,875.00 15,400.00 1,000 0
04-Jun-2024 14,600.00 15,100.00 14,200.00 14,775.00 900 0
03-Jun-2024 14,350.00 14,600.00 14,350.00 14,600.00 400 0
31-May-2024 14,600.00 14,600.00 14,300.00 14,600.00 5,700 0
30-May-2024 14,750.00 14,750.00 14,600.00 14,600.00 200 0
29-May-2024 14,600.00 14,600.00 14,600.00 14,600.00 3,000 0
28-May-2024 14,400.00 14,400.00 14,400.00 14,400.00 5,500 0
27-May-2024 14,200.00 14,200.00 14,200.00 14,200.00 0 0
22-May-2024 14,650.00 14,650.00 14,200.00 14,200.00 400 0
21-May-2024 14,500.00 14,725.00 14,500.00 14,675.00 800 0
20-May-2024 15,250.00 15,500.00 14,025.00 14,400.00 3,800 0
17-May-2024 14,450.00 15,200.00 14,450.00 15,100.00 2,900 0
16-May-2024 14,250.00 15,150.00 14,225.00 14,225.00 800 0
15-May-2024 14,200.00 14,200.00 14,200.00 14,200.00 0 0
14-May-2024 15,050.00 15,250.00 14,200.00 14,200.00 400 0
13-May-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
08-May-2024 14,275.00 14,600.00 14,275.00 14,600.00 600 0
07-May-2024 13,775.00 14,275.00 13,775.00 14,275.00 300 0
06-May-2024 14,600.00 14,600.00 14,600.00 14,600.00 3,800 0
03-May-2024 14,700.00 14,700.00 13,900.00 14,475.00 16,200 0
02-May-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
30-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
29-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
26-Apr-2024 13,375.00 14,600.00 13,375.00 14,600.00 300 0
25-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 400 0
24-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 0 0
23-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
22-Apr-2024 14,000.00 14,600.00 14,000.00 14,600.00 700 0
19-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 200 0
18-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
17-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 1,500 0
16-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 100 0
05-Apr-2024 14,400.00 14,600.00 14,375.00 14,600.00 1,900 0
04-Apr-2024 13,775.00 14,600.00 13,775.00 14,600.00 3,000 0
03-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 600 0