Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
02-Apr-2024 14,600.00 14,600.00 14,600.00 14,600.00 1,700 0
01-Apr-2024 14,350.00 14,600.00 14,350.00 14,600.00 1,200 0
28-Mar-2024 14,600.00 14,800.00 14,600.00 14,600.00 800 0
27-Mar-2024 14,750.00 14,750.00 14,600.00 14,600.00 500 0
26-Mar-2024 14,975.00 14,975.00 14,050.00 14,600.00 1,000 0
25-Mar-2024 14,750.00 14,750.00 14,600.00 14,600.00 1,000 0
22-Mar-2024 15,000.00 15,000.00 14,325.00 14,775.00 400 0
21-Mar-2024 14,600.00 14,600.00 14,375.00 14,600.00 1,400 0
20-Mar-2024 14,475.00 14,600.00 14,475.00 14,600.00 500 0
19-Mar-2024 14,750.00 14,750.00 14,600.00 14,600.00 600 0
18-Mar-2024 14,450.00 14,600.00 14,325.00 14,600.00 2,400 0
15-Mar-2024 14,475.00 15,275.00 14,475.00 14,475.00 2,100 0
14-Mar-2024 14,325.00 15,475.00 14,325.00 14,600.00 1,400 0
13-Mar-2024 14,325.00 15,750.00 14,325.00 14,575.00 5,500 0
08-Mar-2024 14,500.00 14,550.00 14,450.00 14,550.00 1,500 0
07-Mar-2024 14,375.00 14,525.00 14,350.00 14,525.00 700 0
06-Mar-2024 14,325.00 14,525.00 14,300.00 14,525.00 24,800 0
05-Mar-2024 14,300.00 14,500.00 14,300.00 14,500.00 1,700 0
04-Mar-2024 14,225.00 14,500.00 14,225.00 14,500.00 2,600 0
01-Mar-2024 14,300.00 14,500.00 14,225.00 14,500.00 51,000 0
29-Feb-2024 14,275.00 14,500.00 14,275.00 14,500.00 2,400 0
28-Feb-2024 14,225.00 14,500.00 14,225.00 14,500.00 1,900 0
27-Feb-2024 14,300.00 14,500.00 14,275.00 14,500.00 18,500 0
26-Feb-2024 14,250.00 14,500.00 14,250.00 14,500.00 108,400 0
23-Feb-2024 14,450.00 14,500.00 14,200.00 14,450.00 16,300 0
22-Feb-2024 14,450.00 14,475.00 14,100.00 14,475.00 71,900 0
21-Feb-2024 14,275.00 14,500.00 14,050.00 14,500.00 75,700 0
20-Feb-2024 14,475.00 14,475.00 13,875.00 14,475.00 219,800 0
19-Feb-2024 14,075.00 14,500.00 13,800.00 14,500.00 178,000 0
16-Feb-2024 14,075.00 14,350.00 14,075.00 14,075.00 116,400 0
15-Feb-2024 13,975.00 14,500.00 13,850.00 14,500.00 7,900 0
13-Feb-2024 14,475.00 14,475.00 13,925.00 14,475.00 8,700 0
12-Feb-2024 14,825.00 15,200.00 13,800.00 14,475.00 21,800 0
07-Feb-2024 14,700.00 15,350.00 14,225.00 14,825.00 6,800 0
06-Feb-2024 14,225.00 15,500.00 13,750.00 14,700.00 16,400 0
05-Feb-2024 14,250.00 14,500.00 14,200.00 14,500.00 7,700 0
02-Feb-2024 14,675.00 15,500.00 13,900.00 14,500.00 21,700 0
01-Feb-2024 16,100.00 17,250.00 14,000.00 14,675.00 39,800 0
31-Jan-2024 17,000.00 18,500.00 15,100.00 16,150.00 49,100 0
30-Jan-2024 18,650.00 18,650.00 16,400.00 16,400.00 23,000 0
29-Jan-2024 22,000.00 22,025.00 18,600.00 18,625.00 39,200 0
26-Jan-2024 19,100.00 22,000.00 19,100.00 21,000.00 26,600 0
25-Jan-2024 21,400.00 22,200.00 18,950.00 19,100.00 17,800 0
24-Jan-2024 18,500.00 22,200.00 17,750.00 21,375.00 17,900 0
23-Jan-2024 16,900.00 18,500.00 16,900.00 18,500.00 3,400 0
22-Jan-2024 15,150.00 16,900.00 15,150.00 16,900.00 400 0
19-Jan-2024 14,500.00 15,150.00 14,500.00 15,150.00 400 0
18-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
17-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
16-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
15-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
12-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
11-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
10-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
09-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
08-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
05-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
04-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
03-Jan-2024 14,500.00 14,500.00 14,500.00 14,500.00 0 0
02-Jan-2024 14,600.00 14,600.00 13,200.00 14,500.00 1,300 0
29-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
28-Dec-2023 14,000.00 14,500.00 13,450.00 14,500.00 1,400 0
27-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
22-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
21-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
20-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
19-Dec-2023 13,100.00 14,500.00 12,775.00 14,500.00 4,900 0
18-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
15-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
14-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
13-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
12-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 200 0
11-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 2,400 0
08-Dec-2023 12,800.00 12,800.00 12,800.00 12,800.00 200 0
07-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
06-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
05-Dec-2023 14,500.00 14,500.00 14,500.00 14,500.00 0 0
04-Dec-2023 13,550.00 14,500.00 13,550.00 14,500.00 184,600 0
01-Dec-2023 14,225.00 14,225.00 13,575.00 13,575.00 700 0
30-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
29-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
28-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
27-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
24-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
23-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
22-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
21-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
20-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
17-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
16-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 0 0
15-Nov-2023 14,475.00 14,475.00 14,475.00 14,475.00 100 0
14-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 100 0
13-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 100 0
10-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 100 0
09-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 100 0
08-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 300 0
07-Nov-2023 14,400.00 14,400.00 14,400.00 14,400.00 200 0
06-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 300 0
03-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 200 0
02-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 400 0