Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
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
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