PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 224.00
+2.00 (0.90%)
Jan 22, 2026, 10:00 AM WIB
PT Sarimelati Kencana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,282,200 |
| Jan 20, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 1,754,100 |
| Jan 19, 2026 | 234.00 | 234.00 | 216.00 | 230.00 | 230.00 | -1.71% | 3,451,500 |
| Jan 15, 2026 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | - | 1,877,300 |
| Jan 14, 2026 | 242.00 | 250.00 | 228.00 | 234.00 | 234.00 | -2.50% | 4,916,300 |
| Jan 13, 2026 | 232.00 | 252.00 | 232.00 | 240.00 | 240.00 | 3.45% | 9,441,500 |
| Jan 12, 2026 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 3,660,200 |
| Jan 9, 2026 | 232.00 | 234.00 | 222.00 | 230.00 | 230.00 | -0.86% | 3,659,200 |
| Jan 8, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 0.87% | 3,119,300 |
| Jan 7, 2026 | 222.00 | 232.00 | 220.00 | 230.00 | 230.00 | 4.55% | 3,952,100 |
| Jan 6, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 3,338,700 |
| Jan 5, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 2,551,200 |
| Jan 2, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,418,500 |
| Dec 30, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,011,200 |
| Dec 29, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.93% | 900,800 |
| Dec 24, 2025 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 1,117,600 |
| Dec 23, 2025 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 2,591,800 |
| Dec 22, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 980,400 |
| Dec 19, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 560,200 |
| Dec 18, 2025 | 230.00 | 234.00 | 214.00 | 218.00 | 218.00 | -4.39% | 2,003,600 |
| Dec 17, 2025 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 3.64% | 1,942,600 |
| Dec 16, 2025 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 1,694,800 |
| Dec 15, 2025 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 932,400 |
| Dec 12, 2025 | 218.00 | 224.00 | 210.00 | 220.00 | 220.00 | - | 4,616,900 |
| Dec 11, 2025 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | -1.79% | 2,285,500 |
| Dec 10, 2025 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 2,442,300 |
| Dec 9, 2025 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 4,525,800 |
| Dec 8, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,833,400 |
| Dec 5, 2025 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 0.88% | 1,956,300 |
| Dec 4, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,152,300 |
| Dec 3, 2025 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | - | 1,405,900 |
| Dec 2, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 1,495,800 |
| Dec 1, 2025 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 594,500 |
| Nov 28, 2025 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | -1.74% | 1,927,200 |
| Nov 27, 2025 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 971,200 |
| Nov 26, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 1,719,100 |
| Nov 25, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,292,000 |
| Nov 24, 2025 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 934,200 |
| Nov 21, 2025 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -0.87% | 1,854,200 |
| Nov 20, 2025 | 240.00 | 258.00 | 230.00 | 230.00 | 230.00 | -2.54% | 8,754,400 |
| Nov 19, 2025 | 226.00 | 238.00 | 222.00 | 236.00 | 236.00 | 5.36% | 4,339,100 |
| Nov 18, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 944,500 |
| Nov 17, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 788,700 |
| Nov 14, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 1,121,600 |
| Nov 13, 2025 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 1,683,400 |
| Nov 12, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,668,300 |
| Nov 11, 2025 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | - | 1,648,800 |
| Nov 10, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 1,613,600 |
| Nov 7, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1.75% | 874,100 |
| Nov 6, 2025 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | -2.56% | 4,457,600 |