PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,670.00
-20.00 (-1.18%)
Oct 24, 2025, 9:53 AM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 34,800 |
| 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 |
| 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 |