PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,685.00
-15.00 (-0.88%)
Aug 8, 2025, 3:06 PM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,725.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,725.00 | -1.15% | 63,600 |
| Jul 4, 2025 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.29% | 11,500 |
| Jul 3, 2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 5,800 |
| Jul 2, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.85% | 35,000 |
| Jul 1, 2025 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.29% | 10,100 |
| Jun 30, 2025 | 1,765.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.85% | 98,100 |
| Jun 26, 2025 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | - | 12,400 |
| Jun 25, 2025 | 1,755.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 0.28% | 38,800 |
| Jun 24, 2025 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | - | 25,000 |
| Jun 23, 2025 | 1,745.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | - | 13,800 |
| Jun 20, 2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,760.00 | - | 9,100 |
| Jun 19, 2025 | 1,760.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | - | 17,800 |
| Jun 18, 2025 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | - | 900 |
| Jun 17, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | - | 3,700 |
| Jun 16, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,760.00 | - | 52,500 |
| Jun 13, 2025 | 1,760.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.56% | 28,400 |
| Jun 12, 2025 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 7,700 |
| Jun 11, 2025 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.28% | 44,900 |
| Jun 10, 2025 | 1,755.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | - | 99,400 |
| Jun 5, 2025 | 1,790.00 | 1,805.00 | 1,755.00 | 1,775.00 | 1,715.92 | -0.56% | 145,800 |
| Jun 4, 2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,725.59 | 0.28% | 33,400 |
| Jun 3, 2025 | 1,800.00 | 1,800.00 | 1,745.00 | 1,780.00 | 1,720.75 | - | 54,300 |
| Jun 2, 2025 | 1,795.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,720.75 | -0.28% | 167,400 |
| May 28, 2025 | 1,800.00 | 1,830.00 | 1,770.00 | 1,785.00 | 1,725.59 | -0.83% | 295,200 |
| May 27, 2025 | 1,750.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,740.09 | 3.15% | 87,600 |
| May 26, 2025 | 1,740.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,686.92 | -0.57% | 60,500 |
| May 23, 2025 | 1,755.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,696.59 | - | 21,200 |