PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 362.00
+6.00 (1.69%)
At close: Dec 30, 2025
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 356.00 | 368.00 | 350.00 | 362.00 | 362.00 | 1.69% | 1,585,300 |
| Dec 29, 2025 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | -0.56% | 2,065,000 |
| Dec 24, 2025 | 354.00 | 362.00 | 350.00 | 358.00 | 358.00 | 0.56% | 1,430,100 |
| Dec 23, 2025 | 362.00 | 366.00 | 348.00 | 356.00 | 356.00 | -2.20% | 3,880,800 |
| Dec 22, 2025 | 380.00 | 384.00 | 360.00 | 364.00 | 364.00 | -4.21% | 3,817,600 |
| Dec 19, 2025 | 394.00 | 394.00 | 374.00 | 380.00 | 380.00 | -1.04% | 3,086,400 |
| Dec 18, 2025 | 396.00 | 400.00 | 370.00 | 384.00 | 384.00 | -2.54% | 5,144,400 |
| Dec 17, 2025 | 424.00 | 432.00 | 360.00 | 394.00 | 394.00 | -3.90% | 10,074,300 |
| Dec 16, 2025 | 410.00 | 424.00 | 406.00 | 410.00 | 410.00 | 0.99% | 4,097,400 |
| Dec 15, 2025 | 412.00 | 418.00 | 406.00 | 406.00 | 406.00 | -1.46% | 2,430,700 |
| Dec 12, 2025 | 428.00 | 436.00 | 412.00 | 412.00 | 412.00 | -3.74% | 2,679,600 |
| Dec 11, 2025 | 414.00 | 444.00 | 402.00 | 428.00 | 428.00 | 3.38% | 45,233,700 |
| Dec 10, 2025 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | -0.48% | 3,968,700 |
| Dec 9, 2025 | 430.00 | 440.00 | 404.00 | 416.00 | 416.00 | -2.35% | 41,003,900 |
| Dec 8, 2025 | 410.00 | 434.00 | 400.00 | 426.00 | 426.00 | 4.41% | 58,646,800 |
| Dec 5, 2025 | 400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 2.00% | 5,794,700 |
| Dec 4, 2025 | 408.00 | 412.00 | 394.00 | 400.00 | 400.00 | -1.48% | 3,649,100 |
| Dec 3, 2025 | 386.00 | 406.00 | 380.00 | 406.00 | 406.00 | 4.64% | 11,508,300 |
| Dec 2, 2025 | 378.00 | 394.00 | 372.00 | 388.00 | 388.00 | 2.65% | 3,154,800 |
| Dec 1, 2025 | 402.00 | 404.00 | 372.00 | 378.00 | 378.00 | -5.03% | 5,742,900 |
| Nov 28, 2025 | 396.00 | 402.00 | 392.00 | 398.00 | 398.00 | - | 2,589,500 |
| Nov 27, 2025 | 410.00 | 410.00 | 380.00 | 398.00 | 398.00 | -3.40% | 11,874,600 |
| Nov 26, 2025 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | -0.48% | 8,747,400 |
| Nov 25, 2025 | 416.00 | 422.00 | 384.00 | 414.00 | 414.00 | 0.49% | 51,014,700 |
| Nov 24, 2025 | 408.00 | 428.00 | 398.00 | 412.00 | 412.00 | 1.98% | 66,083,200 |
| Nov 21, 2025 | 374.00 | 408.00 | 362.00 | 404.00 | 404.00 | 8.60% | 67,033,300 |
| Nov 20, 2025 | 328.00 | 376.00 | 328.00 | 372.00 | 372.00 | 14.81% | 41,624,200 |
| Nov 19, 2025 | 320.00 | 340.00 | 316.00 | 324.00 | 324.00 | 2.53% | 27,659,300 |
| Nov 18, 2025 | 320.00 | 332.00 | 312.00 | 316.00 | 316.00 | -0.63% | 1,300,000 |
| Nov 17, 2025 | 314.00 | 334.00 | 308.00 | 318.00 | 318.00 | 1.92% | 1,493,200 |
| Nov 14, 2025 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.27% | 607,800 |
| Nov 13, 2025 | 318.00 | 324.00 | 314.00 | 316.00 | 316.00 | - | 2,496,900 |
| Nov 12, 2025 | 348.00 | 348.00 | 316.00 | 316.00 | 316.00 | -1.25% | 20,240,500 |
| Nov 11, 2025 | 312.00 | 322.00 | 302.00 | 320.00 | 320.00 | 3.90% | 6,729,300 |
| Nov 10, 2025 | 310.00 | 314.00 | 286.00 | 308.00 | 308.00 | 4.05% | 18,061,400 |
| Nov 7, 2025 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | - | 4,443,800 |
| Nov 6, 2025 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 0.68% | 10,394,100 |
| Nov 5, 2025 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 1,462,100 |
| Nov 4, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 1,581,400 |
| Nov 3, 2025 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | -1.32% | 21,967,200 |
| Oct 31, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 831,700 |
| Oct 30, 2025 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 1.32% | 4,328,100 |
| Oct 29, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 10,307,100 |
| Oct 28, 2025 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 620,300 |
| Oct 27, 2025 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,138,600 |
| Oct 24, 2025 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.65% | 2,419,000 |
| Oct 23, 2025 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.32% | 1,027,800 |
| Oct 22, 2025 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | -1.30% | 1,395,800 |
| Oct 21, 2025 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 0.65% | 426,300 |
| Oct 20, 2025 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,511,200 |