Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 525.00 527.50 505.00 525.00 41,826,200 0
28-Dec-2021 500.00 525.00 500.00 522.50 35,706,200 0
27-Dec-2021 512.50 517.50 497.50 502.50 31,315,400 0
24-Dec-2021 512.50 520.00 500.00 512.50 20,714,800 0
23-Dec-2021 542.50 542.50 497.50 515.00 42,271,600 0
22-Dec-2021 507.50 532.50 500.00 532.50 89,333,800 0
21-Dec-2021 490.00 510.00 482.50 507.50 39,123,600 0
20-Dec-2021 497.50 497.50 477.50 490.00 24,569,800 0
17-Dec-2021 515.00 515.00 487.50 497.50 10,343,600 0
16-Dec-2021 525.00 527.50 500.00 515.00 23,879,800 0
15-Dec-2021 515.00 527.50 500.00 525.00 24,868,200 0
14-Dec-2021 492.50 510.00 475.00 510.00 20,642,800 0
13-Dec-2021 525.00 532.50 497.50 497.50 29,793,000 0
10-Dec-2021 575.00 575.00 532.50 532.50 26,372,000 0
09-Dec-2021 585.00 587.50 547.50 572.50 50,409,400 0
08-Dec-2021 625.00 630.00 587.50 587.50 21,841,600 0
07-Dec-2021 675.00 715.00 630.00 630.00 104,002,800 0
06-Dec-2021 650.00 685.00 640.00 675.00 74,142,200 0
03-Dec-2021 635.00 660.00 595.00 650.00 69,058,200 0
02-Dec-2021 625.00 645.00 625.00 637.50 25,167,400 0
01-Dec-2021 615.00 635.00 597.50 625.00 43,260,400 0
30-Nov-2021 635.00 667.50 610.00 615.00 62,139,200 0
29-Nov-2021 612.50 632.50 597.50 632.50 36,984,000 0
26-Nov-2021 620.00 627.50 607.50 610.00 18,752,400 0
25-Nov-2021 640.00 670.00 605.00 620.00 102,694,600 0
24-Nov-2021 552.50 640.00 550.00 640.00 133,390,800 0
23-Nov-2021 562.50 565.00 542.50 552.50 19,610,600 0
22-Nov-2021 550.00 567.50 547.50 560.00 28,482,000 0
19-Nov-2021 535.00 557.50 532.50 547.50 15,716,600 0
18-Nov-2021 545.00 547.50 515.00 532.50 28,841,400 0
17-Nov-2021 590.00 607.50 547.50 547.50 65,921,000 0
16-Nov-2021 547.50 595.00 542.50 587.50 75,733,800 0
15-Nov-2021 525.00 547.50 500.00 547.50 39,052,400 0
12-Nov-2021 542.50 552.50 522.50 525.00 34,194,600 0
11-Nov-2021 557.50 585.00 535.00 542.50 92,355,200 0
10-Nov-2021 487.50 537.50 480.00 537.50 61,888,200 0
09-Nov-2021 470.00 495.00 470.00 487.50 42,829,400 0
08-Nov-2021 487.50 490.00 460.00 470.00 22,403,200 0
05-Nov-2021 465.00 487.50 462.50 485.00 15,543,800 0
04-Nov-2021 445.00 470.00 430.00 465.00 38,906,400 0
03-Nov-2021 425.00 447.50 425.00 442.50 23,728,200 0
02-Nov-2021 437.50 437.50 420.00 425.00 28,225,600 0
01-Nov-2021 460.00 460.00 427.50 432.50 40,662,800 0
29-Oct-2021 445.00 467.50 417.50 457.50 58,022,800 0
28-Oct-2021 402.50 452.50 380.00 442.50 63,288,400 0
27-Oct-2021 410.00 417.50 387.50 397.50 30,022,200 0
26-Oct-2021 385.00 432.50 385.00 407.50 38,622,000 0
25-Oct-2021 362.50 407.50 357.50 385.00 31,939,800 0
22-Oct-2021 365.00 420.00 352.50 355.00 75,902,400 0
21-Oct-2021 285.00 355.00 280.00 355.00 22,659,200 0
19-Oct-2021 270.00 327.50 267.50 285.00 10,195,600 0
18-Oct-2021 260.00 277.50 260.00 270.00 2,436,200 0
15-Oct-2021 272.50 292.50 272.50 277.50 2,020,000 0
14-Oct-2021 280.00 300.00 280.00 292.50 1,482,600 0
13-Oct-2021 300.00 320.00 300.00 300.00 2,474,400 0
12-Oct-2021 355.00 355.00 320.00 320.00 3,388,000 0
11-Oct-2021 360.00 360.00 342.50 342.50 1,046,400 0
08-Oct-2021 365.00 367.50 345.00 347.50 3,048,600 0
07-Oct-2021 355.00 362.50 345.00 350.00 2,528,600 0
06-Oct-2021 360.00 360.00 345.00 350.00 641,000 0
05-Oct-2021 362.50 362.50 342.50 347.50 844,200 0
04-Oct-2021 377.50 377.50 347.50 347.50 1,634,200 0
01-Oct-2021 375.00 375.00 357.50 357.50 676,800 0
30-Sep-2021 372.50 395.00 365.00 367.50 5,237,200 0
29-Sep-2021 382.50 382.50 367.50 370.00 381,200 0
28-Sep-2021 380.00 382.50 362.50 375.00 1,541,000 0
27-Sep-2021 382.50 385.00 372.50 375.00 1,094,000 0
24-Sep-2021 382.50 382.50 370.00 377.50 502,600 0
23-Sep-2021 392.50 392.50 372.50 382.50 1,309,400 0
22-Sep-2021 390.00 390.00 367.50 382.50 2,089,000 0
21-Sep-2021 377.50 402.50 355.00 372.50 4,742,000 0
20-Sep-2021 380.00 380.00 360.00 372.50 832,800 0
17-Sep-2021 390.00 392.50 377.50 380.00 1,799,000 0
16-Sep-2021 397.50 397.50 390.00 390.00 829,600 0
15-Sep-2021 395.00 395.00 387.50 395.00 928,600 0
14-Sep-2021 397.50 397.50 390.00 395.00 569,400 0
13-Sep-2021 395.00 400.00 387.50 395.00 915,200 0
10-Sep-2021 390.00 395.00 382.50 392.50 498,400 0
09-Sep-2021 397.50 397.50 380.00 390.00 748,600 0
08-Sep-2021 390.00 397.50 385.00 395.00 742,400 0
07-Sep-2021 402.50 402.50 390.00 390.00 927,600 0
06-Sep-2021 412.50 417.50 400.00 407.50 725,000 0
03-Sep-2021 410.00 430.00 402.50 412.50 2,103,400 0
02-Sep-2021 385.00 425.00 377.50 407.50 3,216,600 0
01-Sep-2021 392.50 392.50 377.50 385.00 783,400 0
31-Aug-2021 397.50 400.00 390.00 392.50 662,400 0
30-Aug-2021 407.50 407.50 387.50 397.50 785,400 0
27-Aug-2021 417.50 417.50 395.00 400.00 1,367,800 0
26-Aug-2021 432.50 432.50 410.00 417.50 652,800 0
25-Aug-2021 435.00 437.50 422.50 422.50 1,211,600 0
24-Aug-2021 420.00 437.50 420.00 427.50 1,388,800 0
23-Aug-2021 417.50 437.50 417.50 420.00 897,800 0
20-Aug-2021 427.50 427.50 410.00 417.50 534,600 0
19-Aug-2021 442.50 442.50 425.00 427.50 1,042,400 0
18-Aug-2021 457.50 457.50 427.50 427.50 1,471,600 0
16-Aug-2021 425.00 455.00 425.00 437.50 1,198,600 0
13-Aug-2021 442.50 462.50 442.50 447.50 1,020,200 0
12-Aug-2021 452.50 525.00 415.00 440.00 13,739,000 0
10-Aug-2021 465.00 465.00 435.00 445.00 935,600 0
09-Aug-2021 482.50 512.50 450.00 452.50 10,710,400 0