Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
05-Jun-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
31-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
30-May-2023 12,600.00 12,800.00 12,600.00 12,800.00 300 0
29-May-2023 12,600.00 12,900.00 12,600.00 12,800.00 1,000 0
26-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
25-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
24-May-2023 12,900.00 12,900.00 12,800.00 12,800.00 600 0
23-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
22-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
19-May-2023 12,600.00 12,825.00 12,600.00 12,800.00 300 0
17-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
16-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
15-May-2023 12,875.00 12,875.00 12,800.00 12,800.00 200 0
12-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
11-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
10-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
09-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
08-May-2023 12,750.00 12,800.00 12,500.00 12,800.00 300 0
05-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
04-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 100 0
03-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
02-May-2023 12,800.00 12,800.00 12,800.00 12,800.00 200 0
28-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
27-Apr-2023 12,750.00 12,800.00 12,750.00 12,800.00 1,500 0
26-Apr-2023 12,550.00 12,800.00 12,550.00 12,800.00 300 0
18-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
17-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
14-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 100 0
13-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
12-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
11-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 0 0
10-Apr-2023 12,800.00 12,800.00 12,800.00 12,800.00 2,600 0
06-Apr-2023 12,725.00 12,800.00 12,725.00 12,800.00 1,800 0
05-Apr-2023 12,750.00 12,750.00 12,750.00 12,750.00 0 0
04-Apr-2023 12,800.00 12,800.00 12,275.00 12,750.00 600 0
03-Apr-2023 12,750.00 12,750.00 12,750.00 12,750.00 100 0
31-Mar-2023 12,750.00 12,750.00 12,750.00 12,750.00 100 0
30-Mar-2023 12,750.00 12,750.00 12,750.00 12,750.00 0 0
29-Mar-2023 12,750.00 12,750.00 12,225.00 12,750.00 700 0
28-Mar-2023 12,500.00 12,750.00 12,375.00 12,750.00 1,200 0
27-Mar-2023 12,775.00 12,775.00 12,150.00 12,750.00 700 0
24-Mar-2023 12,750.00 12,750.00 12,025.00 12,750.00 600 0
21-Mar-2023 12,500.00 12,750.00 12,500.00 12,750.00 300 0
20-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
17-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0