Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 380.00 380.00 372.50 375.00 42,400 0
01-Apr-2024 380.00 380.00 360.00 367.50 256,000 0
28-Mar-2024 390.00 390.00 372.50 382.50 1,007,800 0
27-Mar-2024 387.50 390.00 382.50 387.50 202,000 0
26-Mar-2024 387.50 387.50 377.50 380.00 89,600 0
25-Mar-2024 385.00 385.00 375.00 377.50 11,800 0
22-Mar-2024 382.50 382.50 377.50 380.00 11,400 0
21-Mar-2024 380.00 382.50 375.00 377.50 28,800 0
20-Mar-2024 377.50 382.50 377.50 380.00 18,000 0
19-Mar-2024 385.00 385.00 377.50 382.50 96,600 0
18-Mar-2024 387.50 387.50 367.50 382.50 102,200 0
15-Mar-2024 390.00 390.00 377.50 385.00 109,800 0
14-Mar-2024 375.00 390.00 375.00 390.00 49,800 0
13-Mar-2024 380.00 387.50 377.50 377.50 41,600 0
08-Mar-2024 387.50 387.50 375.00 387.50 49,200 0
07-Mar-2024 395.00 395.00 380.00 387.50 49,200 0
06-Mar-2024 390.00 390.00 377.50 387.50 42,000 0
05-Mar-2024 387.50 392.50 380.00 380.00 152,400 0
04-Mar-2024 392.50 397.50 390.00 390.00 7,800 0
01-Mar-2024 392.50 392.50 385.00 387.50 10,400 0
29-Feb-2024 390.00 392.50 385.00 390.00 29,200 0
28-Feb-2024 382.50 395.00 382.50 395.00 13,800 0
27-Feb-2024 385.00 397.50 385.00 395.00 20,200 0
26-Feb-2024 390.00 395.00 385.00 395.00 114,600 0
23-Feb-2024 387.50 427.50 375.00 382.50 694,400 0
22-Feb-2024 397.50 397.50 382.50 395.00 54,000 0
21-Feb-2024 402.50 405.00 385.00 397.50 628,600 0
20-Feb-2024 407.50 407.50 365.00 402.50 562,800 0
19-Feb-2024 407.50 407.50 392.50 407.50 286,800 0
16-Feb-2024 385.00 407.50 360.00 407.50 616,600 0
15-Feb-2024 380.00 390.00 370.00 387.50 97,600 0
13-Feb-2024 387.50 390.00 375.00 380.00 135,800 0
12-Feb-2024 385.00 392.50 370.00 390.00 44,000 0
07-Feb-2024 392.50 392.50 352.50 385.00 1,221,200 0
06-Feb-2024 370.00 385.00 365.00 365.00 124,000 0
05-Feb-2024 380.00 380.00 372.50 372.50 323,600 0
02-Feb-2024 377.50 385.00 375.00 380.00 62,400 0
01-Feb-2024 385.00 392.50 382.50 387.50 224,800 0
31-Jan-2024 392.50 400.00 380.00 395.00 292,400 0
30-Jan-2024 397.50 405.00 372.50 390.00 415,400 0
29-Jan-2024 397.50 410.00 395.00 397.50 507,800 0
26-Jan-2024 400.00 405.00 397.50 402.50 16,200 0
25-Jan-2024 397.50 405.00 392.50 400.00 63,000 0
24-Jan-2024 390.00 407.50 387.50 397.50 107,800 0
23-Jan-2024 402.50 402.50 395.00 397.50 61,600 0
22-Jan-2024 410.00 410.00 395.00 405.00 98,600 0
19-Jan-2024 402.50 425.00 400.00 410.00 326,800 0
18-Jan-2024 422.50 422.50 390.00 400.00 434,800 0
17-Jan-2024 387.50 452.50 380.00 415.00 4,160,400 0
16-Jan-2024 377.50 382.50 370.00 375.00 262,600 0
15-Jan-2024 375.00 382.50 370.00 377.50 262,000 0
12-Jan-2024 370.00 372.50 367.50 372.50 56,200 0
11-Jan-2024 372.50 372.50 367.50 370.00 184,400 0
10-Jan-2024 370.00 372.50 367.50 372.50 20,400 0
09-Jan-2024 370.00 375.00 362.50 367.50 45,000 0
08-Jan-2024 375.00 375.00 362.50 370.00 66,800 0
05-Jan-2024 375.00 375.00 360.00 362.50 1,019,000 0
04-Jan-2024 375.00 377.50 372.50 375.00 45,000 0
03-Jan-2024 377.50 382.50 375.00 375.00 10,600 0
02-Jan-2024 372.50 380.00 372.50 380.00 55,800 0
29-Dec-2023 365.00 372.50 360.00 372.50 100,000 0
28-Dec-2023 362.50 365.00 360.00 365.00 33,400 0
27-Dec-2023 365.00 367.50 360.00 365.00 484,000 0
22-Dec-2023 362.50 365.00 362.50 365.00 17,600 0
21-Dec-2023 367.50 367.50 362.50 362.50 34,800 0
20-Dec-2023 367.50 370.00 360.00 370.00 75,000 0
19-Dec-2023 362.50 370.00 360.00 367.50 459,600 0
18-Dec-2023 365.00 367.50 360.00 365.00 45,000 0
15-Dec-2023 360.00 365.00 360.00 365.00 94,200 0
14-Dec-2023 370.00 370.00 360.00 362.50 768,400 0
13-Dec-2023 367.50 380.00 367.50 370.00 1,661,000 0
12-Dec-2023 382.50 382.50 377.50 380.00 1,169,200 0
11-Dec-2023 385.00 385.00 382.50 385.00 318,200 0
08-Dec-2023 385.00 385.00 382.50 385.00 371,400 0
07-Dec-2023 385.00 385.00 382.50 382.50 609,800 0
06-Dec-2023 385.00 387.50 385.00 385.00 105,200 0
05-Dec-2023 385.00 387.50 382.50 387.50 689,800 0
04-Dec-2023 387.50 390.00 385.00 387.50 307,200 0
01-Dec-2023 385.00 387.50 385.00 387.50 35,200 0
30-Nov-2023 385.00 387.50 385.00 387.50 168,200 0
29-Nov-2023 385.00 387.50 385.00 387.50 18,000 0
28-Nov-2023 385.00 390.00 385.00 385.00 449,000 0
27-Nov-2023 385.00 390.00 385.00 385.00 663,800 0
24-Nov-2023 390.00 390.00 385.00 387.50 21,200 0
23-Nov-2023 385.00 390.00 385.00 390.00 92,200 0
22-Nov-2023 382.50 390.00 382.50 385.00 93,400 0
21-Nov-2023 387.50 390.00 387.50 390.00 41,600 0
20-Nov-2023 385.00 390.00 385.00 387.50 66,000 0
17-Nov-2023 387.50 390.00 385.00 385.00 17,400 0
16-Nov-2023 385.00 387.50 385.00 387.50 101,800 0
15-Nov-2023 390.00 390.00 385.00 387.50 97,200 0
14-Nov-2023 390.00 390.00 385.00 390.00 308,400 0
13-Nov-2023 385.00 390.00 385.00 385.00 102,400 0
10-Nov-2023 385.00 390.00 385.00 385.00 225,000 0
09-Nov-2023 385.00 387.50 385.00 385.00 224,000 0
08-Nov-2023 390.00 390.00 385.00 385.00 56,200 0
07-Nov-2023 387.50 390.00 385.00 390.00 65,600 0
06-Nov-2023 390.00 392.50 385.00 387.50 118,000 0
03-Nov-2023 390.00 390.00 387.50 390.00 76,000 0
02-Nov-2023 385.00 392.50 385.00 390.00 192,400 0