PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 340.00
+4.00 (1.19%)
Mar 17, 2026, 4:13 PM WIB
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1.19% | 2,085,900 |
| Mar 16, 2026 | 336.00 | 348.00 | 326.00 | 336.00 | 336.00 | -0.59% | 654,600 |
| Mar 13, 2026 | 346.00 | 350.00 | 338.00 | 338.00 | 338.00 | -3.43% | 350,400 |
| Mar 12, 2026 | 348.00 | 352.00 | 324.00 | 350.00 | 350.00 | 1.16% | 2,760,300 |
| Mar 11, 2026 | 352.00 | 354.00 | 340.00 | 346.00 | 346.00 | -0.57% | 2,886,200 |
| Mar 10, 2026 | 314.00 | 352.00 | 314.00 | 348.00 | 348.00 | 10.83% | 5,820,700 |
| Mar 9, 2026 | 300.00 | 318.00 | 286.00 | 314.00 | 314.00 | 3.97% | 1,800,300 |
| Mar 6, 2026 | 306.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.31% | 414,200 |
| Mar 5, 2026 | 312.00 | 330.00 | 302.00 | 306.00 | 306.00 | 1.32% | 369,100 |
| Mar 4, 2026 | 328.00 | 328.00 | 300.00 | 302.00 | 302.00 | -7.93% | 2,275,400 |
| Mar 3, 2026 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | - | 393,300 |
| Mar 2, 2026 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -3.53% | 1,186,600 |
| Feb 27, 2026 | 340.00 | 340.00 | 322.00 | 340.00 | 340.00 | - | 1,580,000 |
| Feb 26, 2026 | 352.00 | 352.00 | 336.00 | 340.00 | 340.00 | -2.30% | 1,613,700 |
| Feb 25, 2026 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 1.16% | 1,328,700 |
| Feb 24, 2026 | 356.00 | 364.00 | 344.00 | 344.00 | 344.00 | -3.37% | 3,099,900 |
| Feb 23, 2026 | 372.00 | 374.00 | 346.00 | 356.00 | 356.00 | -2.20% | 8,550,800 |
| Feb 20, 2026 | 354.00 | 366.00 | 342.00 | 364.00 | 364.00 | 2.82% | 7,122,900 |
| Feb 19, 2026 | 342.00 | 356.00 | 330.00 | 354.00 | 354.00 | 4.12% | 6,750,600 |
| Feb 18, 2026 | 346.00 | 356.00 | 334.00 | 340.00 | 340.00 | -0.58% | 2,121,400 |
| Feb 13, 2026 | 338.00 | 354.00 | 338.00 | 342.00 | 342.00 | 1.18% | 4,171,400 |
| Feb 12, 2026 | 338.00 | 350.00 | 334.00 | 338.00 | 338.00 | - | 2,761,700 |
| Feb 11, 2026 | 324.00 | 346.00 | 318.00 | 338.00 | 338.00 | 6.29% | 3,655,000 |
| Feb 10, 2026 | 308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 3.25% | 1,145,300 |
| Feb 9, 2026 | 310.00 | 316.00 | 302.00 | 308.00 | 308.00 | -0.65% | 809,200 |
| Feb 6, 2026 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 2.65% | 1,133,500 |
| Feb 5, 2026 | 300.00 | 324.00 | 298.00 | 302.00 | 302.00 | - | 936,300 |
| Feb 4, 2026 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 504,700 |
| Feb 3, 2026 | 290.00 | 312.00 | 276.00 | 304.00 | 304.00 | 5.56% | 740,900 |
| Feb 2, 2026 | 328.00 | 336.00 | 288.00 | 288.00 | 288.00 | -12.20% | 2,269,200 |
| Jan 30, 2026 | 316.00 | 344.00 | 316.00 | 328.00 | 328.00 | 0.61% | 767,700 |
| Jan 29, 2026 | 322.00 | 338.00 | 286.00 | 326.00 | 326.00 | -0.61% | 3,611,200 |
| Jan 28, 2026 | 354.00 | 356.00 | 310.00 | 328.00 | 328.00 | -7.87% | 4,509,400 |
| Jan 27, 2026 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 2.30% | 1,984,900 |
| Jan 26, 2026 | 362.00 | 366.00 | 344.00 | 348.00 | 348.00 | -1.69% | 1,635,600 |
| Jan 23, 2026 | 348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 1.72% | 6,749,300 |
| Jan 22, 2026 | 344.00 | 360.00 | 342.00 | 348.00 | 348.00 | 1.16% | 2,543,300 |
| Jan 21, 2026 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | -2.27% | 1,548,300 |
| Jan 20, 2026 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 0.57% | 1,744,100 |
| Jan 19, 2026 | 352.00 | 360.00 | 348.00 | 350.00 | 350.00 | -0.57% | 779,700 |
| Jan 15, 2026 | 360.00 | 366.00 | 348.00 | 352.00 | 352.00 | 0.57% | 2,378,500 |
| Jan 14, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 1,811,900 |
| Jan 13, 2026 | 372.00 | 372.00 | 360.00 | 362.00 | 362.00 | -1.09% | 1,156,300 |
| Jan 12, 2026 | 372.00 | 384.00 | 360.00 | 366.00 | 366.00 | -1.08% | 6,250,700 |
| Jan 9, 2026 | 346.00 | 426.00 | 338.00 | 370.00 | 370.00 | 7.56% | 22,544,200 |
| Jan 8, 2026 | 346.00 | 354.00 | 340.00 | 344.00 | 344.00 | -0.58% | 2,973,400 |
| Jan 7, 2026 | 356.00 | 364.00 | 346.00 | 346.00 | 346.00 | -2.81% | 3,535,800 |
| Jan 6, 2026 | 350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 1.71% | 5,073,600 |
| Jan 5, 2026 | 362.00 | 362.00 | 344.00 | 350.00 | 350.00 | -3.85% | 2,568,800 |
| Jan 2, 2026 | 378.00 | 390.00 | 358.00 | 364.00 | 364.00 | 0.55% | 2,167,100 |