Price History - SMKL

Kembali ke Company
Ticker: SMKL
Company: PT Satyamitra Kemas Lestari Tbk
Date Open High Low Close Volume Value
02-Apr-2024 191.00 193.00 191.00 193.00 60,600 0
01-Apr-2024 195.00 195.00 190.00 194.00 309,300 0
28-Mar-2024 194.00 200.00 192.00 195.00 333,300 0
27-Mar-2024 194.00 194.00 192.00 194.00 96,500 0
26-Mar-2024 202.00 202.00 191.00 194.00 269,300 0
25-Mar-2024 194.00 194.00 191.00 191.00 135,300 0
22-Mar-2024 193.00 194.00 192.00 193.00 102,200 0
21-Mar-2024 195.00 197.00 190.00 192.00 95,300 0
20-Mar-2024 193.00 195.00 192.00 194.00 20,300 0
19-Mar-2024 193.00 196.00 192.00 193.00 104,600 0
18-Mar-2024 192.00 195.00 191.00 194.00 256,300 0
15-Mar-2024 192.00 196.00 192.00 192.00 40,200 0
14-Mar-2024 196.00 197.00 193.00 194.00 15,200 0
13-Mar-2024 194.00 195.00 193.00 195.00 48,800 0
08-Mar-2024 193.00 195.00 193.00 195.00 36,700 0
07-Mar-2024 193.00 195.00 193.00 193.00 20,300 0
06-Mar-2024 194.00 195.00 192.00 195.00 14,600 0
05-Mar-2024 193.00 195.00 193.00 195.00 19,800 0
04-Mar-2024 195.00 195.00 191.00 195.00 83,000 0
01-Mar-2024 195.00 196.00 193.00 195.00 24,800 0
29-Feb-2024 196.00 196.00 193.00 194.00 47,000 0
28-Feb-2024 193.00 196.00 192.00 195.00 30,600 0
27-Feb-2024 195.00 195.00 191.00 193.00 47,200 0
26-Feb-2024 194.00 196.00 191.00 194.00 23,500 0
23-Feb-2024 196.00 197.00 193.00 194.00 178,900 0
22-Feb-2024 194.00 196.00 193.00 196.00 66,100 0
21-Feb-2024 195.00 196.00 192.00 196.00 13,000 0
20-Feb-2024 194.00 196.00 192.00 195.00 72,500 0
19-Feb-2024 192.00 196.00 191.00 195.00 196,900 0
16-Feb-2024 194.00 196.00 190.00 195.00 196,600 0
15-Feb-2024 194.00 198.00 190.00 195.00 56,500 0
13-Feb-2024 194.00 198.00 193.00 198.00 153,900 0
12-Feb-2024 193.00 198.00 190.00 198.00 292,500 0
07-Feb-2024 191.00 194.00 190.00 193.00 60,900 0
06-Feb-2024 194.00 195.00 190.00 191.00 76,900 0
05-Feb-2024 194.00 197.00 194.00 194.00 105,900 0
02-Feb-2024 191.00 197.00 190.00 197.00 40,500 0
01-Feb-2024 195.00 200.00 189.00 191.00 459,700 0
31-Jan-2024 190.00 202.00 189.00 192.00 183,100 0
30-Jan-2024 192.00 192.00 190.00 190.00 46,900 0
29-Jan-2024 192.00 192.00 190.00 192.00 79,500 0
26-Jan-2024 190.00 192.00 188.00 192.00 188,900 0
25-Jan-2024 198.00 198.00 190.00 190.00 468,900 0
24-Jan-2024 200.00 200.00 198.00 198.00 271,900 0
23-Jan-2024 202.00 202.00 200.00 200.00 124,600 0
22-Jan-2024 202.00 204.00 200.00 202.00 107,200 0
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