PT Samindo Resources Tbk (IDX:MYOH)
Indonesia · Delayed Price · Currency is IDR 1,045.00
+15.00 (1.46%)
Sep 18, 2026, 4:06 PM WIB
PT Samindo Resources Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,075.00 | 1,235.00 | 1,035.00 | 1,045.00 | - | 1.46% | 1,370,400 |
| Sep 17, 2026 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 144,300 |
| Sep 16, 2026 | 1,085.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 156,700 |
| Sep 15, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.92% | 112,200 |
| Sep 14, 2026 | 1,120.00 | 1,135.00 | 1,070.00 | 1,085.00 | 1,085.00 | -4.41% | 155,300 |
| Sep 11, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 32,500 |
| Sep 10, 2026 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.87% | 41,600 |
| Sep 9, 2026 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | - | 94,400 |
| Sep 8, 2026 | 1,135.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 105,300 |
| Sep 7, 2026 | 1,170.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.72% | 122,000 |
| Sep 4, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 78,300 |
| Sep 3, 2026 | 1,140.00 | 1,170.00 | 1,115.00 | 1,165.00 | 1,165.00 | 2.64% | 75,800 |
| Sep 2, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 34,400 |
| Sep 1, 2026 | 1,125.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.89% | 27,600 |
| Aug 31, 2026 | 1,145.00 | 1,185.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 94,900 |
| Aug 28, 2026 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.75% | 9,600 |
| Aug 27, 2026 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.23% | 74,600 |
| Aug 26, 2026 | 1,220.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | -3.86% | 85,000 |
| Aug 24, 2026 | 1,250.00 | 1,250.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 83,400 |
| Aug 21, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,160.00 | 1,160.00 | 1.75% | 78,100 |
| Aug 20, 2026 | 1,100.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,140.00 | 3.64% | 1,315,500 |
| Aug 19, 2026 | 1,105.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 91,200 |
| Aug 18, 2026 | 1,100.00 | 1,160.00 | 1,070.00 | 1,100.00 | 1,100.00 | 4.76% | 2,135,500 |
| Aug 14, 2026 | 1,030.00 | 1,070.00 | 1,015.00 | 1,050.00 | 1,050.00 | -1.87% | 344,000 |
| Aug 13, 2026 | 1,070.00 | 1,120.00 | 1,035.00 | 1,070.00 | 1,070.00 | - | 136,800 |
| Aug 12, 2026 | 1,030.00 | 1,140.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4.39% | 5,099,400 |
| Aug 11, 2026 | 1,035.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 42,300 |
| Aug 10, 2026 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 32,900 |
| Aug 7, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 74,000 |
| Aug 6, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 15,100 |
| Aug 5, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 83,000 |
| Aug 4, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 3,700 |
| Aug 3, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 57,000 |
| Jul 31, 2026 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 13,200 |
| Jul 30, 2026 | 1,035.00 | 1,140.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.46% | 80,800 |
| Jul 29, 2026 | 1,040.00 | 1,175.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 171,700 |
| Jul 28, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.95% | 26,300 |
| Jul 27, 2026 | 1,070.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 99,700 |
| Jul 24, 2026 | 1,060.00 | 1,260.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 424,000 |
| Jul 23, 2026 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 57,400 |
| Jul 22, 2026 | 1,045.00 | 1,090.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 39,000 |
| Jul 21, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 36,600 |
| Jul 20, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2.91% | 5,900 |
| Jul 17, 2026 | 1,060.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 28,600 |
| Jul 16, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 2,700 |
| Jul 15, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 54,400 |
| Jul 14, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 16,500 |
| Jul 13, 2026 | 1,040.00 | 1,080.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 4,100 |
| Jul 10, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 6,500 |
| Jul 9, 2026 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 42,700 |