PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,690.00
-20.00 (-1.17%)
Sep 18, 2025, 10:21 AM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.17% | 1,800 |
| Sep 16, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.58% | 76,000 |
| Sep 15, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,720.00 | 1,720.00 | 0.88% | 10,100 |
| Sep 12, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 1,100 |
| Sep 11, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 27,600 |
| Sep 10, 2025 | 1,730.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | -2.26% | 447,900 |
| Sep 9, 2025 | 1,740.00 | 1,770.00 | 1,680.00 | 1,770.00 | 1,770.00 | -0.28% | 165,600 |
| Sep 8, 2025 | 1,660.00 | 1,780.00 | 1,660.00 | 1,775.00 | 1,775.00 | 5.65% | 35,300 |
| Sep 4, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 52,300 |
| Sep 3, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | - | 13,300 |
| Sep 2, 2025 | 1,675.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,685.00 | 0.30% | 5,800 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.30% | 26,700 |
| Aug 29, 2025 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 10,600 |
| Aug 28, 2025 | 1,695.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.59% | 58,200 |
| Aug 27, 2025 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 14,900 |
| Aug 26, 2025 | 1,690.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 7,700 |
| Aug 25, 2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 35,700 |
| Aug 22, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 50,800 |
| Aug 21, 2025 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | - | 62,200 |
| Aug 20, 2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | -1.16% | 82,500 |
| Aug 19, 2025 | 1,710.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | - | 39,300 |
| Aug 15, 2025 | 1,700.00 | 1,725.00 | 1,675.00 | 1,725.00 | 1,725.00 | 1.17% | 2,400 |
| Aug 14, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 1,800 |
| Aug 13, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 200 |
| Aug 12, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 8,600 |
| Aug 11, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 1,600 |
| Aug 8, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 11,100 |
| Aug 7, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.29% | 215,100 |
| Aug 6, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,705.00 | - | 21,700 |
| Aug 5, 2025 | 1,685.00 | 1,705.00 | 1,670.00 | 1,705.00 | 1,705.00 | - | 6,900 |
| Aug 4, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,705.00 | 0.29% | 1,700 |
| Aug 1, 2025 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 2,200 |
| Jul 31, 2025 | 1,680.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 10,000 |
| Jul 30, 2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.29% | 65,500 |
| Jul 29, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 13,200 |
| Jul 28, 2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.58% | 56,000 |
| Jul 25, 2025 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 7,200 |
| Jul 24, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 108,700 |
| Jul 23, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 21,900 |
| Jul 22, 2025 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 26,000 |
| Jul 21, 2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,720.00 | 1,720.00 | -1.15% | 92,600 |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.46% | 2,000 |
| Jul 17, 2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | -0.29% | 66,900 |
| Jul 16, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,720.00 | 1,720.00 | -0.58% | 84,200 |
| Jul 15, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | - | 17,800 |
| Jul 14, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 5,500 |
| Jul 11, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | - | 2,800 |
| Jul 10, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,730.00 | 1.76% | 21,100 |
| Jul 9, 2025 | 1,695.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.87% | 105,700 |
| Jul 8, 2025 | 1,710.00 | 1,800.00 | 1,650.00 | 1,715.00 | 1,715.00 | -0.58% | 239,800 |