PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 328.00
-8.00 (-2.38%)
Sep 2, 2026, 11:58 AM WIB
IDX:SAME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 322.00 | 336.00 | 316.00 | 336.00 | 336.00 | 5.00% | 2,688,500 |
| Aug 31, 2026 | 310.00 | 322.00 | 300.00 | 320.00 | 320.00 | 3.90% | 5,779,700 |
| Aug 28, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.65% | 4,188,100 |
| Aug 27, 2026 | 298.00 | 308.00 | 292.00 | 306.00 | 306.00 | 2.68% | 1,471,300 |
| Aug 26, 2026 | 298.00 | 304.00 | 290.00 | 298.00 | 298.00 | 0.68% | 2,629,400 |
| Aug 24, 2026 | 294.00 | 306.00 | 286.00 | 296.00 | 296.00 | 2.78% | 3,393,700 |
| Aug 21, 2026 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | -0.69% | 747,900 |
| Aug 20, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 624,800 |
| Aug 19, 2026 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | - | 315,600 |
| Aug 18, 2026 | 290.00 | 296.00 | 286.00 | 290.00 | 290.00 | - | 1,749,500 |
| Aug 14, 2026 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | -2.03% | 921,700 |
| Aug 13, 2026 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 365,900 |
| Aug 12, 2026 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 335,500 |
| Aug 11, 2026 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 1,030,100 |
| Aug 10, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 333,500 |
| Aug 7, 2026 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 325,700 |
| Aug 6, 2026 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | 452,800 |
| Aug 5, 2026 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 974,500 |
| Aug 4, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.67% | 361,900 |
| Aug 3, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 502,200 |
| Jul 31, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | - | 239,900 |
| Jul 30, 2026 | 298.00 | 304.00 | 296.00 | 296.00 | 296.00 | -0.67% | 633,400 |
| Jul 29, 2026 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | - | 486,900 |
| Jul 28, 2026 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 322,100 |
| Jul 27, 2026 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 410,200 |
| Jul 24, 2026 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 1,023,600 |
| Jul 23, 2026 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 0.67% | 988,600 |
| Jul 22, 2026 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | -0.67% | 1,450,200 |
| Jul 21, 2026 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.66% | 1,034,500 |
| Jul 20, 2026 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.31% | 1,301,500 |
| Jul 17, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | 849,900 |
| Jul 16, 2026 | 312.00 | 316.00 | 304.00 | 308.00 | 308.00 | 0.65% | 493,000 |
| Jul 15, 2026 | 300.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.65% | 2,005,500 |
| Jul 14, 2026 | 302.00 | 314.00 | 294.00 | 308.00 | 308.00 | 1.99% | 1,164,800 |
| Jul 13, 2026 | 294.00 | 308.00 | 294.00 | 302.00 | 302.00 | 0.67% | 972,300 |
| Jul 10, 2026 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | -1.96% | 2,572,800 |
| Jul 9, 2026 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | -4.38% | 1,955,900 |
| Jul 8, 2026 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | -2.44% | 802,700 |
| Jul 7, 2026 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | -2.38% | 1,737,100 |
| Jul 6, 2026 | 340.00 | 340.00 | 332.00 | 336.00 | 336.00 | 2.44% | 529,300 |
| Jul 3, 2026 | 346.00 | 360.00 | 328.00 | 328.00 | 328.00 | -3.53% | 1,490,800 |
| Jul 2, 2026 | 342.00 | 352.00 | 336.00 | 340.00 | 340.00 | -2.86% | 985,700 |
| Jul 1, 2026 | 354.00 | 354.00 | 322.00 | 350.00 | 350.00 | -1.13% | 3,628,900 |
| Jun 30, 2026 | 410.00 | 410.00 | 354.00 | 354.00 | 354.00 | -14.90% | 16,217,800 |
| Jun 29, 2026 | 400.00 | 416.00 | 354.00 | 416.00 | 416.00 | 4.00% | 16,568,600 |
| Jun 26, 2026 | 376.00 | 400.00 | 352.00 | 400.00 | 400.00 | 7.53% | 7,727,500 |
| Jun 25, 2026 | 346.00 | 372.00 | 330.00 | 372.00 | 372.00 | 6.90% | 3,009,300 |
| Jun 24, 2026 | 320.00 | 348.00 | 310.00 | 348.00 | 348.00 | 8.75% | 6,650,700 |
| Jun 23, 2026 | 340.00 | 346.00 | 320.00 | 320.00 | 320.00 | -4.76% | 1,769,700 |
| Jun 22, 2026 | 302.00 | 338.00 | 298.00 | 336.00 | 336.00 | 12.75% | 2,798,600 |