PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 230.00
+4.00 (1.77%)
Sep 12, 2025, 4:12 PM WIB
PT Sarimelati Kencana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 224.00 | 232.00 | 222.00 | 230.00 | 230.00 | 1.77% | 5,251,300 |
| Sep 11, 2025 | 218.00 | 230.00 | 216.00 | 226.00 | 226.00 | 4.63% | 10,019,300 |
| Sep 10, 2025 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 1,403,600 |
| Sep 9, 2025 | 212.00 | 220.00 | 208.00 | 216.00 | 216.00 | 0.93% | 2,229,700 |
| Sep 8, 2025 | 214.00 | 222.00 | 212.00 | 214.00 | 214.00 | - | 7,752,700 |
| Sep 4, 2025 | 210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 1.90% | 5,983,300 |
| Sep 3, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 2,748,800 |
| Sep 2, 2025 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 2,806,600 |
| Sep 1, 2025 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | -1.90% | 8,265,900 |
| Aug 29, 2025 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | -3.67% | 7,944,900 |
| Aug 28, 2025 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 2.83% | 5,010,400 |
| Aug 27, 2025 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | - | 5,607,500 |
| Aug 26, 2025 | 210.00 | 242.00 | 202.00 | 212.00 | 212.00 | 1.92% | 31,904,100 |
| Aug 25, 2025 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 0.97% | 9,077,200 |
| Aug 22, 2025 | 208.00 | 210.00 | 198.00 | 206.00 | 206.00 | -0.96% | 9,411,400 |
| Aug 21, 2025 | 214.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 5,636,400 |
| Aug 20, 2025 | 212.00 | 238.00 | 204.00 | 216.00 | 216.00 | -1.82% | 21,840,000 |
| Aug 19, 2025 | 198.00 | 222.00 | 198.00 | 220.00 | 220.00 | 13.40% | 24,406,300 |
| Aug 15, 2025 | 186.00 | 197.00 | 186.00 | 194.00 | 194.00 | 4.30% | 18,099,400 |
| Aug 14, 2025 | 192.00 | 197.00 | 184.00 | 186.00 | 186.00 | -1.06% | 4,922,500 |
| Aug 13, 2025 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | - | 5,911,200 |
| Aug 12, 2025 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.62% | 1,461,300 |
| Aug 11, 2025 | 178.00 | 195.00 | 178.00 | 185.00 | 185.00 | 3.93% | 4,858,600 |
| Aug 8, 2025 | 184.00 | 189.00 | 177.00 | 178.00 | 178.00 | -3.26% | 3,957,800 |
| Aug 7, 2025 | 190.00 | 192.00 | 184.00 | 184.00 | 184.00 | -2.65% | 4,095,900 |
| Aug 6, 2025 | 188.00 | 192.00 | 183.00 | 189.00 | 189.00 | 1.61% | 9,331,400 |
| Aug 5, 2025 | 178.00 | 191.00 | 177.00 | 186.00 | 186.00 | 4.49% | 17,969,600 |
| Aug 4, 2025 | 180.00 | 181.00 | 174.00 | 178.00 | 178.00 | 1.14% | 7,655,800 |
| Aug 1, 2025 | 182.00 | 183.00 | 174.00 | 176.00 | 176.00 | -3.30% | 4,619,600 |
| Jul 31, 2025 | 166.00 | 204.00 | 163.00 | 182.00 | 182.00 | 11.66% | 42,975,500 |
| Jul 30, 2025 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.61% | 571,200 |
| Jul 29, 2025 | 165.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 739,200 |
| Jul 28, 2025 | 162.00 | 164.00 | 155.00 | 163.00 | 163.00 | - | 873,300 |
| Jul 25, 2025 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 758,100 |
| Jul 24, 2025 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,802,100 |
| Jul 23, 2025 | 160.00 | 166.00 | 160.00 | 164.00 | 164.00 | 3.14% | 1,734,200 |
| Jul 22, 2025 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | -2.45% | 1,671,900 |
| Jul 21, 2025 | 160.00 | 166.00 | 158.00 | 163.00 | 163.00 | 1.88% | 1,115,200 |
| Jul 18, 2025 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -0.62% | 715,600 |
| Jul 17, 2025 | 160.00 | 164.00 | 160.00 | 161.00 | 161.00 | 0.63% | 403,400 |
| Jul 16, 2025 | 166.00 | 166.00 | 159.00 | 160.00 | 160.00 | -3.61% | 4,313,100 |
| Jul 15, 2025 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 0.61% | 613,900 |
| Jul 14, 2025 | 167.00 | 167.00 | 162.00 | 165.00 | 165.00 | - | 761,500 |
| Jul 11, 2025 | 165.00 | 175.00 | 163.00 | 165.00 | 165.00 | -1.20% | 2,270,200 |
| Jul 10, 2025 | 165.00 | 169.00 | 162.00 | 167.00 | 167.00 | 1.21% | 1,062,300 |
| Jul 9, 2025 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 3.77% | 1,266,900 |
| Jul 8, 2025 | 161.00 | 163.00 | 158.00 | 159.00 | 159.00 | -1.24% | 420,700 |
| Jul 7, 2025 | 158.00 | 165.00 | 157.00 | 161.00 | 161.00 | 1.90% | 1,034,100 |
| Jul 4, 2025 | 160.00 | 173.00 | 158.00 | 158.00 | 158.00 | -1.25% | 7,349,300 |
| Jul 3, 2025 | 160.00 | 166.00 | 159.00 | 160.00 | 160.00 | - | 114,800 |