Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 14,500.00 14,500.00 14,500.00 14,500.00 300 0
31-Oct-2023 14,475.00 14,475.00 14,475.00 14,475.00 300 0
30-Oct-2023 14,475.00 14,475.00 12,250.00 14,475.00 600 0
27-Oct-2023 14,500.00 14,500.00 14,500.00 14,500.00 500 0
26-Oct-2023 14,500.00 14,500.00 14,500.00 14,500.00 600 0
25-Oct-2023 14,500.00 14,500.00 14,500.00 14,500.00 500 0
24-Oct-2023 13,300.00 13,500.00 13,300.00 13,500.00 700 0
23-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 700 0
20-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 500 0
19-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 700 0
18-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 700 0
17-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 600 0
16-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 500 0
13-Oct-2023 13,475.00 13,500.00 12,500.00 13,500.00 1,100 0
12-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 600 0
11-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 600 0
10-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 600 0
09-Oct-2023 13,550.00 13,550.00 13,475.00 13,500.00 7,900 0
06-Oct-2023 13,450.00 13,500.00 13,450.00 13,500.00 1,400 0
05-Oct-2023 13,350.00 13,525.00 13,350.00 13,500.00 1,300 0
04-Oct-2023 13,500.00 13,500.00 13,500.00 13,500.00 400 0
03-Oct-2023 15,400.00 15,400.00 11,575.00 11,575.00 600 0
02-Oct-2023 12,950.00 12,950.00 12,950.00 12,950.00 0 0
29-Sep-2023 12,950.00 12,950.00 12,950.00 12,950.00 0 0
27-Sep-2023 12,950.00 12,950.00 12,950.00 12,950.00 200 0
26-Sep-2023 12,950.00 12,950.00 12,950.00 12,950.00 0 0
25-Sep-2023 12,950.00 12,950.00 12,950.00 12,950.00 300 0
22-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
21-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
20-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
19-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
18-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
15-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
14-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
13-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
12-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
11-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
08-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
07-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
06-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
05-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
04-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
01-Sep-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
31-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
30-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 20,700 0
29-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 1,100 0