PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia · Delayed Price · Currency is IDR 186.00
-1.00 (-0.53%)
Jul 23, 2026, 4:05 PM WIB
PT Sarimelati Kencana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 190.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.05% | 285,700 |
| Jun 18, 2026 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | -0.52% | 165,800 |
| Jun 17, 2026 | 190.00 | 204.00 | 188.00 | 191.00 | 191.00 | 1.06% | 855,900 |
| Jun 15, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 0.53% | 467,400 |
| Jun 12, 2026 | 182.00 | 189.00 | 181.00 | 188.00 | 188.00 | 2.17% | 813,200 |
| Jun 11, 2026 | 186.00 | 189.00 | 180.00 | 184.00 | 184.00 | -1.08% | 493,800 |
| Jun 10, 2026 | 176.00 | 187.00 | 176.00 | 186.00 | 186.00 | 5.68% | 54,100 |
| Jun 9, 2026 | 166.00 | 182.00 | 166.00 | 176.00 | 176.00 | 6.02% | 321,000 |
| Jun 8, 2026 | 176.00 | 176.00 | 150.00 | 166.00 | 166.00 | -5.68% | 804,100 |
| Jun 5, 2026 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -3.83% | 1,238,800 |
| Jun 4, 2026 | 187.00 | 189.00 | 180.00 | 183.00 | 183.00 | -2.14% | 624,700 |
| Jun 3, 2026 | 190.00 | 191.00 | 183.00 | 187.00 | 187.00 | -1.58% | 1,095,700 |
| Jun 2, 2026 | 191.00 | 192.00 | 187.00 | 190.00 | 190.00 | 0.53% | 828,800 |
| May 29, 2026 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.05% | 917,100 |
| May 26, 2026 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,069,900 |
| May 25, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 0.53% | 1,236,300 |
| 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 |