PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 284.00
-8.00 (-2.74%)
Oct 12, 2026, 4:04 PM WIB
IDX:SAME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.74% | 239,000 |
| 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 |
| 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% | 333,600 |
| 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 |