PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,025.00
-25.00 (-2.38%)
Jun 22, 2026, 10:49 AM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | - | 1.94% | 2,600 |
| Jun 18, 2026 | 1,055.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 18,900 |
| Jun 17, 2026 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 28,500 |
| Jun 15, 2026 | 1,035.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,065.00 | 4.41% | 29,500 |
| Jun 12, 2026 | 1,050.00 | 1,080.00 | 980.00 | 1,020.00 | 1,020.00 | -2.86% | 63,200 |
| Jun 11, 2026 | 1,080.00 | 1,080.00 | 1,025.00 | 1,050.00 | 1,050.00 | -2.78% | 15,200 |
| Jun 10, 2026 | 1,080.00 | 1,200.00 | 995.00 | 1,080.00 | 1,080.00 | 1.41% | 76,000 |
| Jun 9, 2026 | 990.00 | 1,075.00 | 990.00 | 1,065.00 | 1,065.00 | 5.45% | 40,500 |
| Jun 8, 2026 | 1,020.00 | 1,040.00 | 975.00 | 1,010.00 | 1,010.00 | -2.42% | 23,600 |
| Jun 5, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 26,200 |
| Jun 4, 2026 | 1,155.00 | 1,155.00 | 1,020.00 | 1,020.00 | 1,020.00 | -10.09% | 262,300 |
| Jun 3, 2026 | 1,185.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,134.52 | 1.69% | 192,000 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,175.00 | 1,180.00 | 1,115.61 | 0.85% | 98,100 |
| May 29, 2026 | 1,250.00 | 1,250.00 | 1,170.00 | 1,170.00 | 1,106.16 | -2.09% | 23,800 |
| May 26, 2026 | 1,220.00 | 1,245.00 | 1,160.00 | 1,195.00 | 1,129.79 | 3.46% | 10,300 |
| May 25, 2026 | 1,155.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,091.98 | - | 23,000 |
| May 22, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,091.98 | -1.70% | 16,000 |
| May 21, 2026 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,110.88 | -4.08% | 13,800 |
| May 20, 2026 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,158.16 | 0.82% | 5,600 |
| May 19, 2026 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,148.70 | -0.82% | 88,500 |
| May 18, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,158.16 | - | 9,000 |
| May 13, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,158.16 | -0.41% | 2,300 |
| May 12, 2026 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,162.88 | - | 4,300 |
| May 11, 2026 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,162.88 | -0.40% | 49,700 |
| May 8, 2026 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,167.61 | -0.80% | 6,800 |
| May 7, 2026 | 1,275.00 | 1,400.00 | 1,245.00 | 1,245.00 | 1,177.06 | -0.40% | 138,200 |
| May 6, 2026 | 1,230.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,181.79 | 1.63% | 3,100 |
| May 5, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,162.88 | - | 21,400 |
| May 4, 2026 | 1,280.00 | 1,320.00 | 1,225.00 | 1,230.00 | 1,162.88 | -0.40% | 22,900 |
| Apr 30, 2026 | 1,280.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,167.61 | -1.98% | 38,700 |
| Apr 29, 2026 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,191.25 | -1.18% | 23,000 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,205.43 | - | 14,100 |
| Apr 27, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,205.43 | 0.39% | 25,200 |
| Apr 24, 2026 | 1,295.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,200.70 | -2.68% | 21,200 |
| Apr 23, 2026 | 1,345.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,233.79 | -1.14% | 5,800 |
| Apr 22, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,247.97 | 2.33% | 10,700 |
| Apr 21, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,219.61 | 1.18% | 8,500 |
| Apr 20, 2026 | 1,305.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,205.43 | -2.67% | 97,400 |
| Apr 17, 2026 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,238.52 | 0.77% | 7,300 |
| Apr 16, 2026 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,229.06 | -0.76% | 8,000 |
| Apr 15, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,238.52 | 0.77% | 11,600 |
| Apr 14, 2026 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,229.06 | 1.96% | 127,300 |
| Apr 13, 2026 | 1,315.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,205.43 | -3.04% | 59,600 |
| Apr 10, 2026 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,243.24 | - | 2,000 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,243.24 | 1.15% | 2,300 |
| Apr 8, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,229.06 | -1.89% | 6,900 |
| Apr 7, 2026 | 1,320.00 | 1,335.00 | 1,275.00 | 1,325.00 | 1,252.70 | -0.75% | 3,300 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,262.15 | 3.49% | 14,500 |
| Apr 2, 2026 | 1,340.00 | 1,350.00 | 1,200.00 | 1,290.00 | 1,219.61 | -3.73% | 68,800 |
| Apr 1, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,266.88 | 1.13% | 3,700 |