PT Kimia Farma Tbk (IDX:KAEF)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
545.00
-5.00 (-0.91%)
Aug 5, 2025, 2:48 PM WIB

Sandy Spring Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025555.00560.00535.00545.00545.00-0.91%1,158,200
Aug 4, 2025515.00550.00510.00550.00550.007.84%4,748,000
Aug 1, 2025505.00515.00500.00510.00510.000.99%986,600
Jul 31, 2025520.00525.00500.00505.00505.00-2.88%2,422,100
Jul 30, 2025520.00535.00520.00520.00520.00-2,380,900
Jul 29, 2025530.00560.00520.00520.00520.00-1.89%3,507,100
Jul 28, 2025530.00575.00520.00530.00530.000.95%6,193,800
Jul 25, 2025530.00535.00515.00525.00525.00-0.94%1,051,300
Jul 24, 2025540.00560.00530.00530.00530.00-1.85%1,317,000
Jul 23, 2025550.00550.00520.00540.00540.00-1.82%3,235,300
Jul 22, 2025570.00570.00540.00550.00550.00-1.79%1,987,000
Jul 21, 2025560.00575.00540.00560.00560.000.90%3,668,800
Jul 18, 2025540.00610.00540.00555.00555.001.83%10,975,700
Jul 17, 2025555.00555.00520.00545.00545.00-0.91%2,231,000
Jul 16, 2025515.00580.00515.00550.00550.006.80%6,392,600
Jul 15, 2025580.00580.00505.00515.00515.00-10.43%6,338,300
Jul 14, 2025635.00640.00565.00575.00575.00-9.45%5,455,000
Jul 11, 2025660.00660.00600.00635.00635.00-5.93%4,676,800
Jul 10, 2025675.00675.00675.00675.00675.00--
Jul 9, 2025675.00675.00675.00675.00675.00--
Jul 8, 2025675.00675.00675.00675.00675.00--
Jul 7, 2025675.00675.00675.00675.00675.00--
Jul 4, 2025675.00675.00675.00675.00675.00--
Jul 3, 2025675.00675.00675.00675.00675.00--
Jul 2, 2025675.00675.00675.00675.00675.00--
Jul 1, 2025675.00675.00675.00675.00675.00--
Jun 30, 2025675.00675.00675.00675.00675.00--
Jun 26, 2025690.00710.00655.00675.00675.00-2.17%3,901,900
Jun 25, 2025630.00700.00625.00690.00690.0010.40%9,625,500
Jun 24, 2025620.00645.00620.00625.00625.000.81%1,833,000
Jun 23, 2025670.00670.00610.00620.00620.00-8.15%4,578,200
Jun 20, 2025685.00720.00665.00675.00675.00-0.74%5,599,400
Jun 19, 2025660.00725.00655.00680.00680.003.03%12,418,000
Jun 18, 2025655.00725.00630.00660.00660.001.54%10,140,100
Jun 17, 2025665.00665.00635.00650.00650.00-1.52%2,108,100
Jun 16, 2025685.00700.00650.00660.00660.00-4.35%5,689,400
Jun 13, 2025680.00765.00645.00690.00690.001.47%26,451,500
Jun 12, 2025605.00730.00600.00680.00680.0011.48%27,429,000
Jun 11, 2025615.00630.00600.00610.00610.00-0.81%2,894,800
Jun 10, 2025615.00625.00595.00615.00615.001.65%2,618,100
Jun 5, 2025630.00630.00595.00605.00605.00-2.42%3,746,400
Jun 4, 2025610.00650.00610.00620.00620.002.48%9,458,000
Jun 3, 2025655.00655.00595.00605.00605.00-7.63%10,240,700
Jun 2, 2025550.00665.00550.00655.00655.0022.43%47,633,800
May 28, 2025545.00560.00530.00535.00535.00-1.83%1,021,100
May 27, 2025535.00555.00535.00545.00545.001.87%894,200
May 26, 2025545.00560.00530.00535.00535.00-1.83%1,158,400
May 23, 2025555.00565.00545.00545.00545.00-0.91%1,472,400
May 22, 2025555.00580.00545.00550.00550.00-2,989,400
May 21, 2025580.00590.00550.00550.00550.00-5.17%6,330,400