PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 346.00
-4.00 (-1.14%)
Aug 29, 2025, 9:49 AM WIB
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 362.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 1,007,700 |
| 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 |
| Aug 21, 2025 | 362.00 | 386.00 | 358.00 | 364.00 | 364.00 | 0.55% | 6,752,900 |
| Aug 20, 2025 | 374.00 | 406.00 | 360.00 | 362.00 | 362.00 | -3.21% | 39,976,900 |
| Aug 19, 2025 | 322.00 | 384.00 | 320.00 | 374.00 | 374.00 | 16.15% | 46,526,600 |
| Aug 15, 2025 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | - | 1,245,100 |
| Aug 14, 2025 | 322.00 | 332.00 | 322.00 | 322.00 | 322.00 | - | 1,234,500 |
| Aug 13, 2025 | 324.00 | 330.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1,677,200 |
| Aug 12, 2025 | 332.00 | 338.00 | 324.00 | 324.00 | 324.00 | -2.41% | 17,173,400 |
| Aug 11, 2025 | 322.00 | 342.00 | 320.00 | 332.00 | 332.00 | 3.75% | 5,024,200 |
| Aug 8, 2025 | 326.00 | 332.00 | 316.00 | 320.00 | 320.00 | - | 5,605,500 |
| Aug 7, 2025 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | -2.44% | 5,347,300 |
| Aug 6, 2025 | 326.00 | 348.00 | 324.00 | 328.00 | 328.00 | 2.50% | 7,033,100 |
| Aug 5, 2025 | 308.00 | 328.00 | 308.00 | 320.00 | 320.00 | 3.23% | 6,380,900 |
| Aug 4, 2025 | 310.00 | 320.00 | 288.00 | 310.00 | 310.00 | 0.65% | 11,943,900 |
| Aug 1, 2025 | 274.00 | 312.00 | 266.00 | 308.00 | 308.00 | 12.41% | 19,945,900 |
| Jul 31, 2025 | 260.00 | 276.00 | 256.00 | 274.00 | 274.00 | 7.03% | 6,095,800 |
| Jul 30, 2025 | 258.00 | 264.00 | 252.00 | 256.00 | 256.00 | 0.79% | 1,407,600 |
| Jul 29, 2025 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 1,150,200 |
| Jul 28, 2025 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 2.42% | 2,282,200 |
| Jul 25, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -2.36% | 1,437,300 |
| Jul 24, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 2.42% | 2,258,800 |
| Jul 23, 2025 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | -1.59% | 2,144,500 |
| Jul 22, 2025 | 256.00 | 260.00 | 248.00 | 252.00 | 252.00 | - | 2,817,300 |
| Jul 21, 2025 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 2.44% | 9,650,200 |
| Jul 18, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,097,700 |
| Jul 17, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 290,700 |
| Jul 16, 2025 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 1,316,500 |
| Jul 15, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | -0.81% | 1,103,100 |
| Jul 14, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 1,267,600 |
| Jul 11, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | 389,100 |
| Jul 10, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 2,025,600 |
| Jul 9, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 170,500 |
| Jul 8, 2025 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 566,200 |
| Jul 7, 2025 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 529,900 |
| Jul 4, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 509,100 |
| Jul 3, 2025 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 292,400 |
| Jul 2, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | -0.80% | 1,646,000 |
| Jul 1, 2025 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 501,400 |
| Jun 30, 2025 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 313,800 |
| Jun 26, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 215,900 |
| Jun 25, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 269,200 |
| Jun 24, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 3.23% | 469,800 |
| Jun 23, 2025 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | -2.36% | 1,159,200 |
| Jun 20, 2025 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 559,000 |
| Jun 19, 2025 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.33% | 1,416,200 |
| Jun 18, 2025 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 781,400 |