PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 189.00
+1.00 (0.53%)
May 22, 2026, 4:00 PM WIB
PT Sarimelati Kencana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 190.00 | 194.00 | 184.00 | 189.00 | 189.00 | 0.53% | 1,097,000 |
| May 21, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,372,900 |
| May 20, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 322,800 |
| May 19, 2026 | 191.00 | 197.00 | 189.00 | 190.00 | 190.00 | -0.52% | 813,400 |
| May 18, 2026 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | -1.04% | 1,638,400 |
| May 13, 2026 | 196.00 | 198.00 | 188.00 | 193.00 | 193.00 | -0.52% | 1,438,100 |
| May 12, 2026 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 420,500 |
| May 11, 2026 | 195.00 | 196.00 | 191.00 | 194.00 | 194.00 | 0.34% | 1,900,800 |
| May 8, 2026 | 195.00 | 198.00 | 193.00 | 195.00 | 193.34 | 0.52% | 1,038,500 |
| May 7, 2026 | 196.00 | 199.00 | 194.00 | 194.00 | 192.35 | -0.51% | 1,234,400 |
| May 6, 2026 | 198.00 | 202.00 | 190.00 | 195.00 | 193.34 | -1.02% | 2,803,300 |
| May 5, 2026 | 214.00 | 216.00 | 197.00 | 197.00 | 195.32 | -7.94% | 4,834,900 |
| May 4, 2026 | 210.00 | 216.00 | 204.00 | 214.00 | 212.18 | 1.90% | 2,246,400 |
| Apr 30, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 208.21 | -2.78% | 2,142,500 |
| Apr 29, 2026 | 216.00 | 220.00 | 214.00 | 216.00 | 214.16 | - | 720,900 |
| Apr 28, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 214.16 | -0.92% | 1,488,100 |
| Apr 27, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 216.14 | - | 1,632,300 |
| Apr 24, 2026 | 224.00 | 232.00 | 216.00 | 218.00 | 216.14 | -3.54% | 4,121,000 |
| Apr 23, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 224.08 | - | 1,847,800 |
| Apr 22, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 224.08 | 1.80% | 2,009,900 |
| Apr 21, 2026 | 230.00 | 230.00 | 216.00 | 222.00 | 220.11 | -1.77% | 3,533,100 |
| Apr 20, 2026 | 206.00 | 234.00 | 206.00 | 226.00 | 224.08 | 9.71% | 13,273,600 |
| Apr 17, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 204.25 | 1.98% | 595,400 |
| Apr 16, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 200.28 | - | 388,700 |
| Apr 15, 2026 | 206.00 | 210.00 | 200.00 | 202.00 | 200.28 | -0.98% | 657,400 |
| Apr 14, 2026 | 198.00 | 208.00 | 198.00 | 204.00 | 202.26 | 3.03% | 1,887,500 |
| Apr 13, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 196.31 | - | 182,200 |
| Apr 10, 2026 | 198.00 | 200.00 | 197.00 | 198.00 | 196.31 | - | 598,400 |
| Apr 9, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 196.31 | - | 656,800 |
| Apr 8, 2026 | 196.00 | 202.00 | 196.00 | 198.00 | 196.31 | 1.02% | 806,600 |
| Apr 7, 2026 | 195.00 | 202.00 | 192.00 | 196.00 | 194.33 | 0.51% | 748,600 |
| Apr 6, 2026 | 196.00 | 196.00 | 193.00 | 195.00 | 193.34 | -0.51% | 145,700 |
| Apr 2, 2026 | 196.00 | 199.00 | 195.00 | 196.00 | 194.33 | - | 155,100 |
| Apr 1, 2026 | 195.00 | 198.00 | 194.00 | 196.00 | 194.33 | 2.08% | 216,200 |
| Mar 31, 2026 | 194.00 | 202.00 | 192.00 | 192.00 | 190.37 | -1.03% | 592,600 |
| Mar 30, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 192.35 | -0.51% | 369,700 |
| Mar 27, 2026 | 194.00 | 196.00 | 193.00 | 195.00 | 193.34 | - | 147,300 |
| Mar 26, 2026 | 195.00 | 200.00 | 192.00 | 195.00 | 193.34 | - | 318,500 |
| Mar 25, 2026 | 195.00 | 195.00 | 188.00 | 195.00 | 193.34 | - | 165,600 |
| Mar 17, 2026 | 193.00 | 196.00 | 188.00 | 195.00 | 193.34 | 1.04% | 141,300 |
| Mar 16, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 191.36 | -2.03% | 107,900 |
| Mar 13, 2026 | 199.00 | 199.00 | 192.00 | 197.00 | 195.32 | - | 203,600 |
| Mar 12, 2026 | 196.00 | 202.00 | 195.00 | 197.00 | 195.32 | 0.51% | 391,200 |
| Mar 11, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 194.33 | -0.51% | 178,100 |
| Mar 10, 2026 | 197.00 | 199.00 | 192.00 | 197.00 | 195.32 | -0.51% | 232,100 |
| Mar 9, 2026 | 188.00 | 206.00 | 182.00 | 198.00 | 196.31 | 1.02% | 1,737,900 |
| Mar 6, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 194.33 | -2.00% | 391,500 |
| Mar 5, 2026 | 200.00 | 204.00 | 193.00 | 200.00 | 198.30 | - | 328,500 |
| Mar 4, 2026 | 204.00 | 204.00 | 187.00 | 200.00 | 198.30 | -2.91% | 2,395,200 |
| Mar 3, 2026 | 204.00 | 208.00 | 200.00 | 206.00 | 204.25 | - | 937,900 |