Price History - SMKL

Kembali ke Company
Ticker: SMKL
Company: PT Satyamitra Kemas Lestari Tbk
Date Open High Low Close Volume Value
19-Jan-2024 202.00 202.00 200.00 200.00 184,000 0
18-Jan-2024 200.00 204.00 200.00 202.00 64,000 0
17-Jan-2024 204.00 204.00 200.00 200.00 143,900 0
16-Jan-2024 202.00 204.00 200.00 204.00 80,200 0
15-Jan-2024 204.00 204.00 199.00 200.00 456,700 0
12-Jan-2024 200.00 204.00 200.00 204.00 96,800 0
11-Jan-2024 204.00 206.00 200.00 202.00 101,200 0
10-Jan-2024 200.00 206.00 200.00 204.00 104,900 0
09-Jan-2024 206.00 206.00 200.00 200.00 68,800 0
08-Jan-2024 206.00 208.00 202.00 208.00 157,000 0
05-Jan-2024 206.00 210.00 204.00 206.00 99,100 0
04-Jan-2024 206.00 208.00 202.00 208.00 91,000 0
03-Jan-2024 206.00 208.00 202.00 206.00 89,300 0
02-Jan-2024 202.00 206.00 202.00 206.00 8,900 0
29-Dec-2023 202.00 204.00 200.00 202.00 124,600 0
28-Dec-2023 202.00 204.00 200.00 202.00 377,500 0
27-Dec-2023 202.00 206.00 200.00 202.00 234,700 0
22-Dec-2023 202.00 208.00 200.00 206.00 225,900 0
21-Dec-2023 202.00 206.00 200.00 202.00 237,300 0
20-Dec-2023 202.00 208.00 200.00 202.00 277,800 0
19-Dec-2023 204.00 204.00 200.00 202.00 319,600 0
18-Dec-2023 202.00 208.00 202.00 204.00 83,400 0
15-Dec-2023 202.00 208.00 202.00 204.00 101,200 0
14-Dec-2023 202.00 208.00 200.00 202.00 598,100 0
13-Dec-2023 204.00 206.00 200.00 202.00 353,200 0
12-Dec-2023 206.00 208.00 202.00 204.00 250,000 0
11-Dec-2023 208.00 208.00 202.00 206.00 160,100 0
08-Dec-2023 206.00 210.00 206.00 206.00 127,400 0
07-Dec-2023 212.00 214.00 206.00 206.00 83,800 0
06-Dec-2023 212.00 212.00 208.00 212.00 94,300 0
05-Dec-2023 210.00 216.00 202.00 212.00 382,800 0
04-Dec-2023 212.00 216.00 208.00 212.00 92,800 0
01-Dec-2023 210.00 216.00 210.00 210.00 161,200 0
30-Nov-2023 210.00 216.00 210.00 214.00 32,100 0
29-Nov-2023 210.00 218.00 208.00 210.00 215,600 0
28-Nov-2023 212.00 218.00 200.00 210.00 502,200 0
27-Nov-2023 214.00 238.00 210.00 216.00 406,400 0
24-Nov-2023 206.00 216.00 206.00 214.00 482,300 0
23-Nov-2023 210.00 216.00 210.00 212.00 49,200 0
22-Nov-2023 214.00 218.00 210.00 210.00 55,500 0
21-Nov-2023 212.00 216.00 212.00 214.00 68,000 0
20-Nov-2023 214.00 218.00 210.00 212.00 342,200 0
17-Nov-2023 210.00 218.00 210.00 214.00 530,800 0
16-Nov-2023 204.00 210.00 204.00 208.00 32,300 0
15-Nov-2023 204.00 210.00 204.00 210.00 93,000 0
14-Nov-2023 204.00 206.00 204.00 206.00 20,200 0
13-Nov-2023 206.00 206.00 202.00 206.00 124,300 0
10-Nov-2023 204.00 210.00 204.00 206.00 121,600 0
09-Nov-2023 206.00 210.00 204.00 208.00 160,000 0
08-Nov-2023 212.00 212.00 206.00 206.00 128,500 0
07-Nov-2023 208.00 210.00 204.00 210.00 375,300 0
06-Nov-2023 202.00 210.00 202.00 208.00 51,800 0
03-Nov-2023 202.00 206.00 200.00 202.00 184,500 0
02-Nov-2023 202.00 206.00 202.00 202.00 69,000 0
01-Nov-2023 202.00 208.00 202.00 202.00 156,700 0
31-Oct-2023 202.00 212.00 202.00 202.00 454,800 0
30-Oct-2023 200.00 204.00 200.00 200.00 666,000 0
27-Oct-2023 204.00 212.00 200.00 200.00 833,000 0
26-Oct-2023 210.00 210.00 204.00 204.00 1,016,300 0
25-Oct-2023 220.00 222.00 206.00 210.00 13,812,800 0
24-Oct-2023 222.00 232.00 214.00 218.00 8,212,600 0
23-Oct-2023 224.00 224.00 216.00 222.00 1,194,300 0
20-Oct-2023 220.00 232.00 210.00 224.00 7,139,900 0
19-Oct-2023 224.00 242.00 214.00 220.00 9,909,300 0
18-Oct-2023 228.00 228.00 220.00 220.00 656,500 0
17-Oct-2023 224.00 228.00 222.00 224.00 316,800 0
16-Oct-2023 228.00 228.00 224.00 224.00 794,400 0
13-Oct-2023 236.00 236.00 226.00 228.00 883,000 0
12-Oct-2023 230.00 238.00 226.00 230.00 844,500 0
11-Oct-2023 228.00 232.00 226.00 226.00 627,000 0
10-Oct-2023 230.00 236.00 226.00 228.00 1,553,900 0
09-Oct-2023 244.00 246.00 226.00 230.00 3,893,800 0
06-Oct-2023 244.00 248.00 240.00 244.00 2,025,900 0
05-Oct-2023 240.00 250.00 234.00 244.00 6,878,300 0
04-Oct-2023 250.00 250.00 236.00 240.00 4,759,900 0
03-Oct-2023 270.00 272.00 244.00 250.00 9,494,700 0
02-Oct-2023 298.00 298.00 262.00 272.00 6,596,500 0
29-Sep-2023 286.00 302.00 276.00 296.00 18,747,900 0
27-Sep-2023 290.00 290.00 274.00 288.00 3,787,100 0
26-Sep-2023 286.00 296.00 280.00 286.00 20,182,600 0
25-Sep-2023 272.00 292.00 266.00 286.00 47,680,000 0
22-Sep-2023 242.00 278.00 236.00 270.00 15,522,100 0
21-Sep-2023 254.00 254.00 234.00 242.00 1,252,600 0
20-Sep-2023 254.00 256.00 242.00 252.00 1,218,300 0
19-Sep-2023 260.00 262.00 252.00 252.00 5,019,000 0
18-Sep-2023 274.00 276.00 246.00 258.00 8,014,200 0
15-Sep-2023 260.00 276.00 260.00 274.00 16,647,100 0
14-Sep-2023 266.00 284.00 260.00 262.00 23,443,200 0
13-Sep-2023 266.00 270.00 260.00 266.00 2,281,500 0
12-Sep-2023 272.00 272.00 252.00 266.00 2,198,200 0
11-Sep-2023 248.00 274.00 248.00 270.00 13,436,900 0
08-Sep-2023 242.00 250.00 236.00 244.00 2,959,000 0
07-Sep-2023 238.00 244.00 236.00 240.00 544,500 0
06-Sep-2023 236.00 242.00 236.00 238.00 1,917,900 0
05-Sep-2023 238.00 240.00 234.00 234.00 623,300 0
04-Sep-2023 234.00 240.00 230.00 236.00 819,000 0
01-Sep-2023 238.00 246.00 232.00 234.00 2,929,800 0
31-Aug-2023 236.00 240.00 230.00 236.00 3,726,400 0
30-Aug-2023 236.00 250.00 234.00 234.00 4,303,000 0
29-Aug-2023 236.00 238.00 232.00 234.00 1,229,000 0