PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-30.00 (-1.96%)
Nov 20, 2025, 10:48 AM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,530.00 | 1,535.00 | 1,520.00 | 1,530.00 | - | - | 194,300 |
| Nov 19, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.33% | 2,800 |
| Nov 18, 2025 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.97% | 8,900 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 500 |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 6,000 |
| Nov 13, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 2,400 |
| Nov 12, 2025 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 4,000 |
| Nov 11, 2025 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.96% | 105,800 |
| Nov 10, 2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1.29% | 30,700 |
| Nov 7, 2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 51,000 |
| Nov 6, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 14,300 |
| Nov 5, 2025 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 2,300 |
| Nov 4, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.86% | 8,300 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.92% | 3,000 |
| Oct 31, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.62% | 4,600 |
| Oct 30, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 61,700 |
| Oct 29, 2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 9,800 |
| Oct 28, 2025 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 21,200 |
| Oct 27, 2025 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.99% | 70,300 |
| Oct 24, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 1,200 |
| Oct 23, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | - | 18,500 |
| Oct 22, 2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 17,300 |
| Oct 21, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 9,500 |
| Oct 20, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1.20% | 1,400 |
| Oct 17, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | - | 1,500 |
| Oct 16, 2025 | 1,635.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 29,500 |
| Oct 15, 2025 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 15,200 |
| Oct 14, 2025 | 1,675.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.30% | 2,500 |
| Oct 13, 2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.13% | 35,000 |
| Oct 10, 2025 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.91% | 8,900 |
| Oct 9, 2025 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.22% | 4,700 |
| Oct 8, 2025 | 1,660.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 5,900 |
| Oct 7, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 23,800 |
| Oct 6, 2025 | 1,725.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 14,500 |
| Oct 3, 2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 4,300 |
| Oct 2, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 15,100 |
| Oct 1, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 2,600 |
| Sep 30, 2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 36,400 |
| Sep 29, 2025 | 1,705.00 | 1,705.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.59% | 54,000 |
| Sep 26, 2025 | 1,695.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.59% | 2,100 |
| Sep 25, 2025 | 1,695.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,695.00 | - | 23,800 |
| Sep 24, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,695.00 | 1,695.00 | -0.29% | 39,500 |
| Sep 23, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 15,100 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | - | 34,800 |
| Sep 19, 2025 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 51,200 |
| Sep 18, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 15,200 |
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 4,700 |
| 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 |