Price History - SAMF

Kembali ke Company
Ticker: SAMF
Company: PT Saraswanti Anugerah Makmur Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 392.50 392.50 385.00 385.00 676,000 0
31-Oct-2023 390.00 400.00 387.50 387.50 313,200 0
30-Oct-2023 390.00 412.50 385.00 395.00 1,787,800 0
27-Oct-2023 392.50 415.00 390.00 390.00 1,484,400 0
26-Oct-2023 390.00 392.50 387.50 390.00 78,000 0
25-Oct-2023 390.00 392.50 385.00 390.00 361,600 0
24-Oct-2023 390.00 392.50 387.50 390.00 175,800 0
23-Oct-2023 390.00 392.50 385.00 392.50 495,600 0
20-Oct-2023 390.00 392.50 385.00 390.00 310,200 0
19-Oct-2023 392.50 392.50 385.00 390.00 1,762,800 0
18-Oct-2023 392.50 392.50 387.50 390.00 809,000 0
17-Oct-2023 390.00 392.50 387.50 390.00 895,200 0
16-Oct-2023 390.00 392.50 390.00 390.00 945,400 0
13-Oct-2023 390.00 392.50 390.00 392.50 318,600 0
12-Oct-2023 385.00 392.50 385.00 390.00 258,200 0
11-Oct-2023 387.50 390.00 385.00 387.50 177,600 0
10-Oct-2023 385.00 390.00 385.00 387.50 77,000 0
09-Oct-2023 385.00 392.50 385.00 385.00 934,800 0
06-Oct-2023 390.00 392.50 385.00 385.00 460,000 0
05-Oct-2023 390.00 390.00 385.00 385.00 266,200 0
04-Oct-2023 387.50 390.00 385.00 390.00 237,200 0
03-Oct-2023 387.50 390.00 385.00 390.00 142,600 0
02-Oct-2023 390.00 392.50 385.00 390.00 312,400 0
29-Sep-2023 385.00 390.00 382.50 390.00 1,605,800 0
27-Sep-2023 390.00 392.50 385.00 385.00 772,800 0
26-Sep-2023 385.00 392.50 385.00 390.00 207,000 0
25-Sep-2023 385.00 390.00 385.00 387.50 889,400 0
22-Sep-2023 400.00 400.00 387.50 387.50 67,200 0
21-Sep-2023 387.50 392.50 385.00 392.50 263,000 0
20-Sep-2023 385.00 387.50 385.00 387.50 487,800 0
19-Sep-2023 387.50 387.50 385.00 385.00 271,000 0
18-Sep-2023 387.50 387.50 385.00 387.50 592,000 0
15-Sep-2023 390.00 392.50 385.00 387.50 821,400 0
14-Sep-2023 385.00 387.50 385.00 385.00 189,800 0
13-Sep-2023 385.00 387.50 385.00 387.50 381,000 0
12-Sep-2023 387.50 390.00 385.00 387.50 92,400 0
11-Sep-2023 385.00 392.50 385.00 387.50 724,000 0
08-Sep-2023 385.00 387.50 385.00 387.50 110,000 0
07-Sep-2023 385.00 390.00 385.00 387.50 177,800 0
06-Sep-2023 390.00 390.00 385.00 387.50 134,400 0
05-Sep-2023 390.00 390.00 387.50 387.50 99,000 0
04-Sep-2023 387.50 395.00 385.00 390.00 342,200 0
01-Sep-2023 387.50 387.50 385.00 387.50 321,600 0
31-Aug-2023 385.00 387.50 385.00 385.00 463,200 0
30-Aug-2023 387.50 387.50 382.50 385.00 1,241,800 0
29-Aug-2023 387.50 390.00 385.00 387.50 155,800 0
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