PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 306.00
+2.00 (0.65%)
Oct 31, 2025, 2:50 PM WIB
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 757,400 |
| Oct 30, 2025 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 1.32% | 4,141,700 |
| Oct 29, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 10,309,400 |
| Oct 28, 2025 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 620,800 |
| 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 |
| Oct 17, 2025 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | -0.65% | 1,491,900 |
| Oct 16, 2025 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1.32% | 1,309,200 |
| Oct 15, 2025 | 310.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 3,705,500 |
| Oct 14, 2025 | 320.00 | 322.00 | 300.00 | 306.00 | 306.00 | -3.77% | 5,027,500 |
| Oct 13, 2025 | 322.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.85% | 2,674,500 |
| Oct 10, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 1,256,300 |
| Oct 9, 2025 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | - | 3,030,600 |
| Oct 8, 2025 | 336.00 | 338.00 | 322.00 | 328.00 | 328.00 | -0.61% | 6,843,900 |
| Oct 7, 2025 | 318.00 | 332.00 | 316.00 | 330.00 | 330.00 | 5.10% | 5,168,500 |
| Oct 6, 2025 | 312.00 | 316.00 | 306.00 | 314.00 | 314.00 | 0.64% | 1,373,800 |
| Oct 3, 2025 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | -2.50% | 3,026,900 |
| Oct 2, 2025 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | -3.03% | 8,436,400 |
| Oct 1, 2025 | 312.00 | 356.00 | 306.00 | 330.00 | 330.00 | 5.77% | 28,450,900 |
| Sep 30, 2025 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.89% | 629,700 |
| Sep 29, 2025 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | -0.63% | 1,425,200 |
| Sep 26, 2025 | 314.00 | 338.00 | 314.00 | 320.00 | 320.00 | 1.91% | 2,604,400 |
| Sep 25, 2025 | 306.00 | 314.00 | 300.00 | 314.00 | 314.00 | 3.97% | 5,654,000 |
| Sep 24, 2025 | 302.00 | 308.00 | 296.00 | 302.00 | 302.00 | -0.66% | 8,637,100 |
| Sep 23, 2025 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,020,400 |
| Sep 22, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.95% | 1,139,200 |
| Sep 19, 2025 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | -0.65% | 875,300 |
| Sep 18, 2025 | 310.00 | 320.00 | 302.00 | 310.00 | 310.00 | 1.31% | 2,424,600 |
| Sep 17, 2025 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | -1.29% | 2,389,900 |
| Sep 16, 2025 | 314.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.27% | 1,090,900 |
| Sep 15, 2025 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 1.29% | 2,557,200 |
| Sep 12, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | - | 1,407,400 |
| Sep 11, 2025 | 314.00 | 314.00 | 302.00 | 310.00 | 310.00 | -1.90% | 2,694,900 |
| Sep 10, 2025 | 306.00 | 318.00 | 304.00 | 316.00 | 316.00 | 3.27% | 1,509,500 |
| Sep 9, 2025 | 310.00 | 324.00 | 298.00 | 306.00 | 306.00 | -1.29% | 2,838,100 |
| Sep 8, 2025 | 334.00 | 334.00 | 306.00 | 310.00 | 310.00 | -7.19% | 3,140,900 |
| Sep 4, 2025 | 352.00 | 352.00 | 334.00 | 334.00 | 334.00 | -4.57% | 2,363,600 |
| Sep 3, 2025 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 1,186,300 |
| Sep 2, 2025 | 352.00 | 364.00 | 348.00 | 348.00 | 348.00 | - | 2,778,200 |
| Sep 1, 2025 | 300.00 | 352.00 | 290.00 | 348.00 | 348.00 | 4.82% | 4,351,100 |
| Aug 29, 2025 | 350.00 | 352.00 | 324.00 | 332.00 | 332.00 | -5.14% | 5,411,100 |
| Aug 28, 2025 | 362.00 | 364.00 | 346.00 | 350.00 | 350.00 | -2.23% | 5,501,200 |
| Aug 27, 2025 | 372.00 | 372.00 | 354.00 | 358.00 | 358.00 | -2.72% | 7,425,500 |
| Aug 26, 2025 | 374.00 | 384.00 | 368.00 | 368.00 | 368.00 | -1.60% | 6,210,700 |
| Aug 25, 2025 | 378.00 | 398.00 | 372.00 | 374.00 | 374.00 | -1.06% | 18,152,000 |
| Aug 22, 2025 | 366.00 | 384.00 | 356.00 | 378.00 | 378.00 | 3.85% | 16,128,800 |