PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 183.00
-3.00 (-1.61%)
Sep 22, 2026, 4:12 PM WIB
PT Sarimelati Kencana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | - | -1.61% | 546,700 |
| Sep 21, 2026 | 190.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.06% | 1,297,300 |
| Sep 18, 2026 | 188.00 | 193.00 | 184.00 | 188.00 | 188.00 | - | 1,252,700 |
| Sep 17, 2026 | 185.00 | 206.00 | 183.00 | 188.00 | 188.00 | 1.62% | 4,894,100 |
| Sep 16, 2026 | 185.00 | 189.00 | 184.00 | 185.00 | 185.00 | -0.54% | 256,600 |
| Sep 15, 2026 | 192.00 | 193.00 | 184.00 | 186.00 | 186.00 | - | 998,000 |
| Sep 14, 2026 | 194.00 | 196.00 | 183.00 | 186.00 | 186.00 | -3.63% | 1,086,000 |
| Sep 11, 2026 | 195.00 | 197.00 | 190.00 | 193.00 | 193.00 | -0.52% | 522,800 |
| Sep 10, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.02% | 1,251,900 |
| Sep 9, 2026 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.00% | 2,082,900 |
| Sep 8, 2026 | 204.00 | 212.00 | 197.00 | 200.00 | 200.00 | 0.50% | 3,671,700 |
| Sep 7, 2026 | 194.00 | 212.00 | 193.00 | 199.00 | 199.00 | 2.58% | 9,111,500 |
| Sep 4, 2026 | 189.00 | 226.00 | 187.00 | 194.00 | 194.00 | 3.19% | 28,028,000 |
| Sep 3, 2026 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1.08% | 1,025,800 |
| Sep 2, 2026 | 194.00 | 195.00 | 185.00 | 186.00 | 186.00 | -3.63% | 1,017,500 |
| Sep 1, 2026 | 202.00 | 202.00 | 184.00 | 193.00 | 193.00 | -5.39% | 2,426,800 |
| Aug 31, 2026 | 185.00 | 204.00 | 181.00 | 204.00 | 204.00 | 11.48% | 5,419,100 |
| Aug 28, 2026 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 1.67% | 1,157,000 |
| Aug 27, 2026 | 179.00 | 186.00 | 178.00 | 180.00 | 180.00 | 0.56% | 524,300 |
| Aug 26, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.10% | 370,600 |
| Aug 24, 2026 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 277,100 |
| Aug 21, 2026 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 285,600 |
| Aug 20, 2026 | 179.00 | 187.00 | 178.00 | 181.00 | 181.00 | 1.12% | 749,300 |
| Aug 19, 2026 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 449,300 |
| Aug 18, 2026 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 92,500 |
| Aug 14, 2026 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | -0.55% | 751,700 |
| Aug 13, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 336,900 |
| Aug 12, 2026 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 391,700 |
| Aug 11, 2026 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.10% | 584,100 |
| Aug 10, 2026 | 183.00 | 185.00 | 180.00 | 181.00 | 181.00 | -0.55% | 871,700 |
| Aug 7, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | -0.55% | 336,200 |
| Aug 6, 2026 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 0.55% | 973,200 |
| Aug 5, 2026 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | - | 904,300 |
| Aug 4, 2026 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 492,700 |
| Aug 3, 2026 | 192.00 | 192.00 | 179.00 | 182.00 | 182.00 | -5.21% | 2,745,700 |
| Jul 31, 2026 | 185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 3.78% | 254,700 |
| Jul 30, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | - | 102,500 |
| Jul 29, 2026 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | - | 70,200 |
| Jul 28, 2026 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 17,500 |
| Jul 27, 2026 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | - | 99,200 |
| Jul 24, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | -0.54% | 97,600 |
| Jul 23, 2026 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 139,300 |
| Jul 22, 2026 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | -1.06% | 402,500 |
| Jul 21, 2026 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 439,100 |
| Jul 20, 2026 | 184.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1.08% | 119,500 |
| Jul 17, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.53% | 174,800 |
| Jul 16, 2026 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 143,700 |
| Jul 15, 2026 | 183.00 | 185.00 | 176.00 | 185.00 | 185.00 | 1.09% | 3,721,600 |
| Jul 14, 2026 | 182.00 | 185.00 | 173.00 | 183.00 | 183.00 | - | 186,100 |
| Jul 13, 2026 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | - | 112,600 |