PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,545.00
+50.00 (3.34%)
At close: Dec 30, 2025
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 3.34% | 40,100 |
| Dec 29, 2025 | 1,450.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,495.00 | 3.10% | 6,600 |
| Dec 24, 2025 | 1,440.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 12,200 |
| Dec 23, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.35% | 6,500 |
| Dec 22, 2025 | 1,435.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,445.00 | 1.05% | 5,700 |
| Dec 19, 2025 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.72% | 9,700 |
| Dec 18, 2025 | 1,460.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.03% | 21,500 |
| Dec 17, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.34% | 17,500 |
| Dec 16, 2025 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 7,800 |
| Dec 15, 2025 | 1,495.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 6,500 |
| Dec 12, 2025 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 2,800 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.61% | 16,600 |
| Dec 10, 2025 | 1,515.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,530.00 | 3.03% | 5,500 |
| Dec 9, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 37,100 |
| Dec 8, 2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 62,800 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 10,500 |
| Dec 4, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.33% | 8,500 |
| Dec 3, 2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.33% | 4,600 |
| Dec 2, 2025 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.68% | 1,100 |
| Dec 1, 2025 | 1,510.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 15,100 |
| Nov 28, 2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.95% | 9,300 |
| Nov 27, 2025 | 1,525.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 2.69% | 11,600 |
| Nov 26, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.57% | 3,300 |
| Nov 25, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.65% | 4,000 |
| Nov 24, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.65% | 16,800 |
| Nov 21, 2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,510.00 | 0.67% | 8,100 |
| Nov 20, 2025 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 191,300 |
| 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 |