PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 258.00
+18.00 (7.50%)
Oct 30, 2026, 4:14 PM WIB
IDX:SAME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 250.00 | 258.00 | 224.00 | 258.00 | 258.00 | 7.50% | 1,488,800 |
| Oct 29, 2026 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -3.23% | 325,000 |
| Oct 28, 2026 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | -0.80% | 32,800 |
| Oct 27, 2026 | 256.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.10% | 333,800 |
| Oct 26, 2026 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | -6.52% | 1,584,000 |
| Oct 23, 2026 | 272.00 | 282.00 | 262.00 | 276.00 | 276.00 | 0.73% | 3,455,300 |
| Oct 22, 2026 | 264.00 | 274.00 | 250.00 | 274.00 | 274.00 | 6.20% | 1,336,400 |
| Oct 21, 2026 | 250.00 | 270.00 | 248.00 | 258.00 | 258.00 | 3.20% | 150,300 |
| Oct 20, 2026 | 246.00 | 268.00 | 244.00 | 250.00 | 250.00 | - | 159,800 |
| Oct 19, 2026 | 254.00 | 260.00 | 238.00 | 250.00 | 250.00 | -1.57% | 1,063,000 |
| Oct 16, 2026 | 248.00 | 280.00 | 242.00 | 254.00 | 254.00 | -10.56% | 1,668,500 |
| Oct 15, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 476,100 |
| Oct 14, 2026 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | - | 385,400 |
| Oct 13, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 0.70% | 64,800 |
| Oct 12, 2026 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.74% | 227,500 |
| Oct 9, 2026 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 2.10% | 80,200 |
| Oct 8, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 447,500 |
| Oct 7, 2026 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | - | 999,800 |
| Oct 6, 2026 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | - | 245,300 |
| Oct 5, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | -0.68% | 157,900 |
| Oct 2, 2026 | 286.00 | 298.00 | 286.00 | 294.00 | 294.00 | 2.08% | 171,200 |
| Oct 1, 2026 | 292.00 | 298.00 | 288.00 | 288.00 | 288.00 | 0.70% | 261,400 |
| Sep 30, 2026 | 292.00 | 300.00 | 286.00 | 286.00 | 286.00 | -2.05% | 176,200 |
| Sep 29, 2026 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | 1.39% | 388,600 |
| Sep 28, 2026 | 292.00 | 300.00 | 288.00 | 288.00 | 288.00 | -1.37% | 197,800 |
| Sep 25, 2026 | 296.00 | 300.00 | 286.00 | 292.00 | 292.00 | - | 576,400 |
| Sep 24, 2026 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | 0.69% | 321,600 |
| Sep 23, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 203,500 |
| Sep 22, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | - | 189,400 |
| Sep 21, 2026 | 302.00 | 302.00 | 290.00 | 292.00 | 292.00 | -0.68% | 392,700 |
| Sep 18, 2026 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.65% | 412,800 |
| Sep 17, 2026 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 1.34% | 406,600 |
| Sep 16, 2026 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | - | 403,100 |
| Sep 15, 2026 | 296.00 | 304.00 | 288.00 | 298.00 | 298.00 | 1.36% | 1,026,100 |
| Sep 14, 2026 | 306.00 | 306.00 | 292.00 | 294.00 | 294.00 | -3.29% | 469,700 |
| Sep 11, 2026 | 314.00 | 314.00 | 296.00 | 304.00 | 304.00 | - | 900,600 |
| Sep 10, 2026 | 302.00 | 316.00 | 300.00 | 304.00 | 304.00 | -0.65% | 619,500 |
| Sep 9, 2026 | 310.00 | 318.00 | 298.00 | 306.00 | 306.00 | -1.92% | 1,242,700 |
| Sep 8, 2026 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.89% | 955,600 |
| Sep 7, 2026 | 324.00 | 328.00 | 314.00 | 318.00 | 318.00 | 2.58% | 1,545,900 |
| Sep 4, 2026 | 322.00 | 328.00 | 308.00 | 310.00 | 310.00 | -3.73% | 822,300 |
| Sep 3, 2026 | 324.00 | 330.00 | 320.00 | 322.00 | 322.00 | - | 692,600 |
| Sep 2, 2026 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -4.17% | 1,349,000 |
| 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 |