Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
25-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 100 0
24-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
23-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
22-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
21-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
18-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
16-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
15-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 100 0
14-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 100 0
11-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
10-Aug-2023 12,925.00 12,925.00 12,900.00 12,900.00 200 0
09-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
08-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
07-Aug-2023 12,925.00 12,925.00 12,900.00 12,900.00 400 0
04-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
03-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
02-Aug-2023 12,900.00 12,900.00 12,900.00 12,900.00 200 0
01-Aug-2023 13,000.00 13,000.00 13,000.00 13,000.00 0 0
31-Jul-2023 13,000.00 13,000.00 13,000.00 13,000.00 100 0
28-Jul-2023 12,900.00 12,900.00 12,900.00 12,900.00 200 0
27-Jul-2023 12,900.00 12,900.00 12,900.00 12,900.00 0 0
26-Jul-2023 12,900.00 12,900.00 12,900.00 12,900.00 41,500 0
25-Jul-2023 12,900.00 12,900.00 12,900.00 12,900.00 200 0
24-Jul-2023 12,900.00 12,900.00 12,900.00 12,900.00 25,100 0
21-Jul-2023 12,900.00 12,925.00 12,850.00 12,850.00 4,500 0
20-Jul-2023 12,925.00 12,925.00 12,900.00 12,900.00 71,500 0
18-Jul-2023 12,900.00 12,925.00 12,850.00 12,850.00 27,200 0
17-Jul-2023 12,825.00 13,100.00 12,825.00 12,850.00 8,200 0
14-Jul-2023 12,850.00 12,850.00 12,850.00 12,850.00 0 0
13-Jul-2023 12,850.00 12,850.00 12,850.00 12,850.00 0 0
12-Jul-2023 12,850.00 12,850.00 12,850.00 12,850.00 100 0
11-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
10-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
07-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
06-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
05-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
04-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
03-Jul-2023 12,800.00 12,800.00 12,800.00 12,800.00 300 0
27-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
26-Jun-2023 12,825.00 12,825.00 12,800.00 12,800.00 300 0
23-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
22-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
21-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
20-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
19-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
16-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
15-Jun-2023 12,600.00 12,800.00 12,500.00 12,800.00 300 0
14-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 100 0
13-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 100 0
12-Jun-2023 13,500.00 13,500.00 12,800.00 12,800.00 6,200 0
09-Jun-2023 12,800.00 13,375.00 10,975.00 12,800.00 7,300 0
08-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
07-Jun-2023 12,650.00 12,800.00 12,650.00 12,800.00 300 0