Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 387.50 390.00 385.00 387.50 227,800 0
25-Aug-2023 387.50 390.00 385.00 387.50 759,600 0
24-Aug-2023 387.50 387.50 385.00 387.50 253,200 0
23-Aug-2023 387.50 390.00 385.00 390.00 586,400 0
22-Aug-2023 387.50 390.00 385.00 387.50 158,400 0
21-Aug-2023 387.50 390.00 385.00 387.50 146,600 0
18-Aug-2023 390.00 392.50 382.50 387.50 284,400 0
16-Aug-2023 385.00 392.50 382.50 390.00 218,200 0
15-Aug-2023 387.50 392.50 382.50 385.00 399,600 0
14-Aug-2023 382.50 395.00 382.50 387.50 804,200 0
11-Aug-2023 382.50 385.00 382.50 382.50 341,400 0
10-Aug-2023 377.50 385.00 375.00 385.00 881,600 0
09-Aug-2023 377.50 382.50 377.50 382.50 335,200 0
08-Aug-2023 382.50 387.50 375.00 377.50 526,800 0
07-Aug-2023 390.00 390.00 375.00 382.50 232,200 0
04-Aug-2023 390.00 390.00 385.00 390.00 86,200 0
03-Aug-2023 395.00 397.50 382.50 390.00 378,600 0
02-Aug-2023 382.50 400.00 382.50 395.00 1,773,000 0
01-Aug-2023 380.00 385.00 375.00 382.50 550,200 0
31-Jul-2023 387.50 400.00 372.50 377.50 2,716,600 0
28-Jul-2023 390.00 390.00 380.00 385.00 512,000 0
27-Jul-2023 382.50 400.00 380.00 390.00 1,546,600 0
26-Jul-2023 377.50 387.50 377.50 382.50 952,000 0
25-Jul-2023 375.00 382.50 375.00 377.50 630,200 0
24-Jul-2023 375.00 380.00 375.00 377.50 252,200 0
21-Jul-2023 375.00 377.50 375.00 377.50 184,200 0
20-Jul-2023 375.00 380.00 375.00 375.00 535,400 0
18-Jul-2023 377.50 377.50 375.00 375.00 477,200 0
17-Jul-2023 375.00 380.00 375.00 377.50 253,400 0
14-Jul-2023 377.50 377.50 375.00 375.00 416,400 0
13-Jul-2023 377.50 377.50 375.00 377.50 1,754,400 0
12-Jul-2023 377.50 380.00 372.50 375.00 1,583,600 0
11-Jul-2023 375.00 377.50 375.00 375.00 1,586,600 0
10-Jul-2023 375.00 377.50 375.00 375.00 281,600 0
07-Jul-2023 377.50 380.00 375.00 375.00 400,200 0
06-Jul-2023 377.50 380.00 375.00 375.00 754,200 0
05-Jul-2023 377.50 380.00 372.50 377.50 1,361,400 0
04-Jul-2023 375.00 377.50 375.00 377.50 408,600 0
03-Jul-2023 377.50 377.50 375.00 375.00 851,400 0
27-Jun-2023 375.00 377.50 372.50 375.00 1,399,600 0
26-Jun-2023 377.50 380.00 372.50 375.00 1,059,000 0
23-Jun-2023 382.50 385.00 377.50 377.50 1,065,200 0
22-Jun-2023 377.50 385.00 375.00 382.50 581,600 0
21-Jun-2023 375.00 380.00 375.00 375.00 1,120,800 0
20-Jun-2023 375.00 385.00 375.00 375.00 482,600 0
19-Jun-2023 377.50 385.00 375.00 375.00 226,400 0
16-Jun-2023 375.00 380.00 375.00 377.50 196,400 0
15-Jun-2023 377.50 382.50 375.00 375.00 364,200 0
14-Jun-2023 397.50 397.50 375.00 377.50 1,829,000 0
13-Jun-2023 377.50 430.00 375.00 392.50 3,330,800 0
12-Jun-2023 375.00 382.50 375.00 380.00 896,400 0
09-Jun-2023 375.00 377.50 362.50 375.00 2,789,000 0
08-Jun-2023 375.00 380.00 372.50 377.50 1,748,400 0
07-Jun-2023 377.50 380.00 375.00 375.00 1,413,000 0
06-Jun-2023 372.50 377.50 372.50 375.00 1,056,600 0
05-Jun-2023 385.00 385.00 375.00 375.00 1,695,400 0
31-May-2023 377.50 385.00 375.00 385.00 739,400 0
30-May-2023 390.00 390.00 375.00 377.50 2,061,000 0
29-May-2023 372.50 385.00 370.00 382.50 4,292,800 0
26-May-2023 355.00 372.50 355.00 370.00 3,577,800 0
25-May-2023 355.00 357.50 355.00 355.00 853,800 0
24-May-2023 355.00 357.50 355.00 355.00 518,200 0
23-May-2023 355.00 357.50 355.00 357.50 489,200 0
22-May-2023 355.00 355.00 352.50 355.00 1,055,000 0
19-May-2023 347.50 355.00 347.50 352.50 1,673,600 0
17-May-2023 352.50 360.00 350.00 352.50 993,800 0
16-May-2023 352.50 355.00 350.00 352.50 1,098,000 0
15-May-2023 360.00 360.00 347.50 352.50 1,588,400 0
12-May-2023 355.00 357.50 355.00 357.50 359,600 0
11-May-2023 352.50 355.00 350.00 355.00 414,600 0
10-May-2023 357.50 360.00 352.50 352.50 827,800 0
09-May-2023 350.00 362.50 350.00 355.00 702,600 0
08-May-2023 357.50 360.00 350.00 350.00 760,000 0
05-May-2023 352.50 355.00 350.00 350.00 360,200 0
04-May-2023 350.00 355.00 347.50 350.00 1,200,400 0
03-May-2023 362.50 362.50 345.00 350.00 3,467,600 0
02-May-2023 350.00 362.50 347.50 357.50 2,781,400 0
28-Apr-2023 342.50 347.50 335.00 342.50 2,645,800 0
27-Apr-2023 342.50 350.00 337.50 337.50 1,573,800 0
26-Apr-2023 335.00 350.00 335.00 340.00 2,288,000 0
18-Apr-2023 330.00 342.50 330.00 335.00 4,086,600 0
17-Apr-2023 325.00 332.50 325.00 327.50 1,305,400 0
14-Apr-2023 320.00 330.00 320.00 325.00 1,191,600 0
13-Apr-2023 320.00 325.00 320.00 320.00 1,104,000 0
12-Apr-2023 327.50 327.50 320.00 320.00 1,590,400 0
11-Apr-2023 335.00 340.00 317.50 327.50 3,034,000 0
10-Apr-2023 305.00 335.00 305.00 335.00 11,617,200 0
06-Apr-2023 302.50 305.00 300.00 302.50 1,754,600 0
05-Apr-2023 307.50 310.00 305.00 305.00 694,200 0
04-Apr-2023 310.00 310.00 302.50 307.50 652,800 0
03-Apr-2023 305.00 310.00 295.00 307.50 3,426,000 0
31-Mar-2023 310.00 310.00 302.50 305.00 1,696,800 0
30-Mar-2023 302.50 312.50 300.00 307.50 2,016,200 0
29-Mar-2023 307.50 312.50 300.00 302.50 2,190,200 0
28-Mar-2023 307.50 307.50 300.00 300.00 3,016,200 0
27-Mar-2023 295.00 320.00 292.50 305.00 3,400,000 0
24-Mar-2023 290.00 297.50 290.00 295.00 1,451,200 0
21-Mar-2023 285.00 290.00 285.00 290.00 897,400 0
20-Mar-2023 287.50 290.00 285.00 285.00 867,200 0
17-Mar-2023 287.50 290.00 282.50 287.50 1,886,600 0