PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 326.00
+6.00 (1.88%)
Aug 8, 2025, 3:46 PM WIB
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | -2.44% | 4,703,800 |
| 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 |
| Jun 17, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 624,800 |
| Jun 16, 2025 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 471,800 |
| Jun 13, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 1,208,300 |
| Jun 12, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 1,151,300 |
| Jun 11, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 466,300 |
| Jun 10, 2025 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1.55% | 879,400 |
| Jun 5, 2025 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 740,100 |
| Jun 4, 2025 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | - | 8,061,900 |
| Jun 3, 2025 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | -1.52% | 1,181,500 |
| Jun 2, 2025 | 258.00 | 272.00 | 256.00 | 264.00 | 264.00 | 2.33% | 3,612,300 |
| May 28, 2025 | 266.00 | 270.00 | 256.00 | 258.00 | 258.00 | -3.01% | 3,022,700 |
| May 27, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 1,000,000 |
| May 26, 2025 | 278.00 | 280.00 | 264.00 | 264.00 | 264.00 | -5.04% | 2,605,400 |
| May 23, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 357,000 |