PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,175.00
-50.00 (-4.08%)
May 21, 2026, 4:00 PM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | -4.08% | 13,800 |
| May 20, 2026 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.82% | 5,600 |
| May 19, 2026 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,215.00 | -0.82% | 88,500 |
| May 18, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | - | 9,000 |
| May 13, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.41% | 2,300 |
| May 12, 2026 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 4,300 |
| May 11, 2026 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.40% | 49,700 |
| May 8, 2026 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 6,800 |
| May 7, 2026 | 1,275.00 | 1,400.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.40% | 138,200 |
| May 6, 2026 | 1,230.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 3,100 |
| May 5, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 21,400 |
| May 4, 2026 | 1,280.00 | 1,320.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.40% | 22,900 |
| Apr 30, 2026 | 1,280.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 38,700 |
| Apr 29, 2026 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 23,000 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 14,100 |
| Apr 27, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.39% | 25,200 |
| Apr 24, 2026 | 1,295.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,270.00 | -2.68% | 21,200 |
| Apr 23, 2026 | 1,345.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.14% | 5,800 |
| Apr 22, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 2.33% | 10,700 |
| Apr 21, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 8,500 |
| Apr 20, 2026 | 1,305.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,275.00 | -2.67% | 97,400 |
| Apr 17, 2026 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 0.77% | 7,300 |
| Apr 16, 2026 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 8,000 |
| Apr 15, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 11,600 |
| Apr 14, 2026 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.96% | 127,300 |
| Apr 13, 2026 | 1,315.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.04% | 59,600 |
| Apr 10, 2026 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | - | 2,000 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 1.15% | 2,300 |
| Apr 8, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 6,900 |
| Apr 7, 2026 | 1,320.00 | 1,335.00 | 1,275.00 | 1,325.00 | 1,325.00 | -0.75% | 3,300 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 3.49% | 14,500 |
| Apr 2, 2026 | 1,340.00 | 1,350.00 | 1,200.00 | 1,290.00 | 1,290.00 | -3.73% | 68,800 |
| Apr 1, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1.13% | 3,700 |
| Mar 31, 2026 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.38% | 6,500 |
| Mar 30, 2026 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 10,400 |
| Mar 27, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.12% | 17,900 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.11% | 4,800 |
| Mar 25, 2026 | 1,330.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 21,900 |
| Mar 17, 2026 | 1,405.00 | 1,405.00 | 1,325.00 | 1,335.00 | 1,335.00 | -6.32% | 115,100 |
| Mar 16, 2026 | 1,330.00 | 1,500.00 | 1,315.00 | 1,425.00 | 1,425.00 | 7.14% | 30,300 |
| Mar 13, 2026 | 1,330.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.76% | 15,700 |
| Mar 12, 2026 | 1,330.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 2,100 |
| Mar 11, 2026 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 2,500 |
| Mar 10, 2026 | 1,320.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 1,700 |
| Mar 9, 2026 | 1,330.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.75% | 22,400 |
| Mar 6, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 3,900 |
| Mar 5, 2026 | 1,330.00 | 1,370.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 16,800 |
| Mar 4, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 9,500 |
| Mar 3, 2026 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 32,200 |
| Mar 2, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 19,100 |