Price History - SMMA

Kembali ke Company
Ticker: SMMA
Company: PT Sinar Mas Multiartha Tbk
Date Open High Low Close Volume Value
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
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