Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 475.00 520.00 475.00 482.50 10,419,200 0
05-Aug-2021 492.50 525.00 487.50 495.00 3,126,200 0
04-Aug-2021 485.00 567.50 475.00 512.50 14,359,800 0
03-Aug-2021 542.50 547.50 510.00 510.00 5,037,200 0
02-Aug-2021 547.50 662.50 547.50 547.50 44,588,600 0
30-Jul-2021 587.50 620.00 587.50 587.50 891,000 0
29-Jul-2021 680.00 687.50 630.00 630.00 18,452,200 0
28-Jul-2021 642.50 715.00 620.00 675.00 65,126,400 0
27-Jul-2021 545.00 642.50 520.00 642.50 69,225,800 0
26-Jul-2021 422.50 515.00 415.00 515.00 46,801,400 0
23-Jul-2021 440.00 475.00 402.50 412.50 18,479,400 0
22-Jul-2021 360.00 432.50 350.00 432.50 17,692,600 0
21-Jul-2021 340.00 352.50 337.50 347.50 769,400 0
19-Jul-2021 360.00 360.00 335.00 342.50 1,306,000 0
16-Jul-2021 362.50 362.50 347.50 350.00 737,600 0
15-Jul-2021 360.00 385.00 340.00 352.50 2,704,200 0
14-Jul-2021 340.00 372.50 337.50 345.00 1,968,200 0
13-Jul-2021 377.50 377.50 350.00 357.50 1,771,200 0
12-Jul-2021 375.00 407.50 362.50 375.00 2,423,800 0
09-Jul-2021 392.50 395.00 367.50 372.50 1,376,600 0
08-Jul-2021 417.50 417.50 385.00 392.50 1,872,000 0
07-Jul-2021 392.50 430.00 392.50 402.50 5,257,600 0
06-Jul-2021 355.00 422.50 350.00 412.50 17,389,400 0
05-Jul-2021 377.50 387.50 347.50 355.00 4,355,600 0
02-Jul-2021 400.00 407.50 372.50 372.50 13,285,600 0
01-Jul-2021 400.00 460.00 400.00 400.00 10,332,000 0
30-Jun-2021 460.00 460.00 430.00 430.00 1,206,800 0
29-Jun-2021 467.50 485.00 460.00 460.00 3,854,800 0
28-Jun-2021 522.50 565.00 492.50 492.50 14,397,000 0
25-Jun-2021 567.50 600.00 527.50 527.50 10,445,800 0
24-Jun-2021 602.50 700.00 565.00 565.00 77,388,800 0
23-Jun-2021 612.50 650.00 607.50 607.50 978,600 0
22-Jun-2021 675.00 675.00 652.50 652.50 609,600 0
21-Jun-2021 752.50 752.50 700.00 700.00 2,778,000 0