PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 187.00
-6.00 (-3.11%)
Sep 2, 2026, 3:10 PM WIB
PT Sarimelati Kencana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 184.00 | 190.00 | 179.00 | 183.00 | 183.00 | - | 901,600 |
| Jul 9, 2026 | 183.00 | 184.00 | 180.00 | 183.00 | 183.00 | - | 547,000 |
| Jul 8, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 57,300 |
| Jul 7, 2026 | 181.00 | 185.00 | 180.00 | 183.00 | 183.00 | - | 160,300 |
| Jul 6, 2026 | 184.00 | 184.00 | 179.00 | 183.00 | 183.00 | -0.54% | 118,400 |
| Jul 3, 2026 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 2.22% | 592,800 |
| Jul 2, 2026 | 180.00 | 183.00 | 172.00 | 180.00 | 180.00 | - | 69,500 |
| Jul 1, 2026 | 180.00 | 187.00 | 180.00 | 180.00 | 180.00 | -1.10% | 150,800 |
| Jun 30, 2026 | 186.00 | 186.00 | 164.00 | 182.00 | 182.00 | -2.15% | 1,153,200 |
| Jun 29, 2026 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 33,600 |
| Jun 26, 2026 | 190.00 | 190.00 | 180.00 | 183.00 | 183.00 | -1.61% | 30,700 |
| Jun 25, 2026 | 178.00 | 187.00 | 178.00 | 186.00 | 186.00 | 2.20% | 112,100 |
| Jun 24, 2026 | 174.00 | 186.00 | 174.00 | 182.00 | 182.00 | -2.67% | 1,071,900 |
| Jun 23, 2026 | 187.00 | 187.00 | 181.00 | 187.00 | 187.00 | - | 311,400 |
| Jun 22, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.53% | 22,600 |