Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
16-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
15-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
14-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
13-Mar-2023 12,500.00 12,700.00 12,500.00 12,700.00 700 0
10-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
09-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
08-Mar-2023 12,700.00 12,700.00 12,700.00 12,700.00 0 0
07-Mar-2023 12,500.00 12,700.00 12,500.00 12,700.00 200 0
06-Mar-2023 12,775.00 12,800.00 12,650.00 12,650.00 400 0
03-Mar-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
02-Mar-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
01-Mar-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
28-Feb-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
27-Feb-2023 12,650.00 12,650.00 12,650.00 12,650.00 100 0
24-Feb-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
23-Feb-2023 12,650.00 12,650.00 12,650.00 12,650.00 0 0
22-Feb-2023 12,600.00 12,650.00 12,600.00 12,650.00 1,400 0
21-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
20-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
17-Feb-2023 12,500.00 12,600.00 11,850.00 12,600.00 1,400 0
16-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
15-Feb-2023 12,500.00 12,600.00 11,900.00 12,600.00 2,000 0
14-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
13-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
10-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
09-Feb-2023 12,500.00 12,600.00 12,500.00 12,600.00 1,100 0
08-Feb-2023 12,500.00 12,600.00 12,500.00 12,600.00 1,200 0
07-Feb-2023 12,500.00 12,600.00 12,100.00 12,600.00 1,400 0
06-Feb-2023 12,500.00 12,600.00 12,500.00 12,600.00 1,200 0
03-Feb-2023 12,500.00 12,600.00 12,475.00 12,600.00 1,400 0
02-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
01-Feb-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
31-Jan-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
30-Jan-2023 12,500.00 12,600.00 12,500.00 12,600.00 1,100 0
27-Jan-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
26-Jan-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
25-Jan-2023 12,550.00 12,600.00 12,550.00 12,600.00 200 0
24-Jan-2023 12,550.00 12,550.00 12,550.00 12,550.00 0 0
20-Jan-2023 12,550.00 12,575.00 12,050.00 12,550.00 400 0
19-Jan-2023 12,550.00 12,550.00 12,550.00 12,550.00 0 0
18-Jan-2023 12,550.00 12,550.00 12,050.00 12,550.00 4,500 0
17-Jan-2023 12,550.00 12,550.00 11,800.00 12,550.00 1,800 0
16-Jan-2023 12,400.00 12,550.00 12,400.00 12,550.00 200 0
13-Jan-2023 12,550.00 12,550.00 12,550.00 12,550.00 100 0
12-Jan-2023 12,550.00 12,550.00 12,550.00 12,550.00 300 0
11-Jan-2023 12,550.00 12,550.00 12,550.00 12,550.00 200 0
10-Jan-2023 11,850.00 12,550.00 11,825.00 12,550.00 900 0
09-Jan-2023 12,150.00 12,550.00 11,800.00 12,550.00 6,400 0
06-Jan-2023 12,525.00 12,775.00 12,150.00 12,150.00 6,900 0
05-Jan-2023 12,800.00 12,800.00 12,100.00 12,525.00 1,000 0
04-Jan-2023 12,775.00 12,800.00 12,000.00 12,550.00 1,000 0
03-Jan-2023 12,100.00 12,550.00 12,100.00 12,550.00 600 0
02-Jan-2023 12,800.00 12,800.00 12,050.00 12,550.00 600 0
30-Dec-2022 12,475.00 12,650.00 12,000.00 12,550.00 1,700 0
29-Dec-2022 12,475.00 12,475.00 11,775.00 12,450.00 6,600 0
28-Dec-2022 12,500.00 12,550.00 11,825.00 12,450.00 9,900 0
27-Dec-2022 12,275.00 12,425.00 11,850.00 12,425.00 14,600 0
26-Dec-2022 11,725.00 12,000.00 11,725.00 11,925.00 2,200 0
23-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 300 0
22-Dec-2022 11,725.00 12,450.00 11,600.00 12,450.00 21,000 0
21-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
20-Dec-2022 12,500.00 12,500.00 12,450.00 12,450.00 200 0
19-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
16-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
15-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
14-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
13-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
12-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
09-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 100 0
08-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
07-Dec-2022 12,450.00 12,450.00 12,450.00 12,450.00 0 0
06-Dec-2022 12,400.00 12,500.00 12,400.00 12,450.00 600 0
05-Dec-2022 11,600.00 12,400.00 11,575.00 12,400.00 2,000 0
02-Dec-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
01-Dec-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
30-Nov-2022 12,300.00 12,400.00 12,300.00 12,400.00 4,100 0
29-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
28-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
25-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 1,200 0
24-Nov-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
23-Nov-2022 12,250.00 12,400.00 12,100.00 12,300.00 7,300 0
22-Nov-2022 11,550.00 11,550.00 11,550.00 11,550.00 4,100 0
21-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
18-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
17-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
16-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 500 0
15-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
14-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
11-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
10-Nov-2022 12,150.00 12,400.00 12,150.00 12,400.00 200 0
09-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
08-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
07-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
04-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 0 0
03-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
02-Nov-2022 12,400.00 12,400.00 12,400.00 12,400.00 100 0
01-Nov-2022 11,500.00 12,300.00 11,500.00 12,300.00 600 0
31-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
28-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0
27-Oct-2022 12,300.00 12,300.00 12,300.00 12,300.00 0 0