PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia · Delayed Price · Currency is IDR 310.00
0.00 (0.00%)
May 22, 2026, 4:00 PM WIB
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 330.00 | 330.00 | 306.00 | 310.00 | 310.00 | -6.63% | 832,200 |
| May 20, 2026 | 332.00 | 334.00 | 322.00 | 332.00 | 332.00 | 0.61% | 226,900 |
| May 19, 2026 | 320.00 | 336.00 | 318.00 | 330.00 | 330.00 | 3.13% | 961,800 |
| May 18, 2026 | 330.00 | 334.00 | 310.00 | 320.00 | 320.00 | -4.19% | 1,505,500 |
| May 13, 2026 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | - | 857,500 |
| May 12, 2026 | 358.00 | 368.00 | 334.00 | 334.00 | 334.00 | -5.65% | 2,010,500 |
| May 11, 2026 | 348.00 | 384.00 | 348.00 | 354.00 | 354.00 | 1.72% | 9,652,800 |
| May 8, 2026 | 338.00 | 354.00 | 334.00 | 348.00 | 348.00 | 2.96% | 1,314,100 |
| May 7, 2026 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 172,700 |
| May 6, 2026 | 338.00 | 342.00 | 332.00 | 340.00 | 340.00 | - | 790,500 |
| May 5, 2026 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 1.19% | 254,900 |
| May 4, 2026 | 334.00 | 342.00 | 332.00 | 336.00 | 336.00 | 1.20% | 291,600 |
| Apr 30, 2026 | 336.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.92% | 228,300 |
| Apr 29, 2026 | 338.00 | 342.00 | 332.00 | 342.00 | 342.00 | 1.18% | 307,300 |
| Apr 28, 2026 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.17% | 333,200 |
| Apr 27, 2026 | 342.00 | 354.00 | 334.00 | 342.00 | 342.00 | - | 717,700 |
| Apr 24, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -0.58% | 180,500 |
| Apr 23, 2026 | 354.00 | 354.00 | 344.00 | 344.00 | 344.00 | -1.71% | 145,200 |
| Apr 22, 2026 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 307,900 |
| Apr 21, 2026 | 346.00 | 356.00 | 344.00 | 350.00 | 350.00 | 1.16% | 994,600 |
| Apr 20, 2026 | 344.00 | 346.00 | 336.00 | 346.00 | 346.00 | 0.58% | 1,006,700 |
| Apr 17, 2026 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1.18% | 163,700 |
| Apr 16, 2026 | 344.00 | 348.00 | 340.00 | 340.00 | 340.00 | -1.16% | 341,600 |
| Apr 15, 2026 | 340.00 | 344.00 | 328.00 | 344.00 | 344.00 | 1.78% | 909,900 |
| Apr 14, 2026 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 521,000 |
| Apr 13, 2026 | 330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 3.66% | 334,900 |
| Apr 10, 2026 | 332.00 | 336.00 | 326.00 | 328.00 | 328.00 | -1.20% | 347,000 |
| Apr 9, 2026 | 336.00 | 340.00 | 324.00 | 332.00 | 332.00 | -0.60% | 758,700 |
| Apr 8, 2026 | 334.00 | 340.00 | 328.00 | 334.00 | 334.00 | 0.60% | 348,400 |
| Apr 7, 2026 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | -2.35% | 181,000 |
| Apr 6, 2026 | 340.00 | 342.00 | 328.00 | 340.00 | 340.00 | -1.16% | 1,058,900 |
| Apr 2, 2026 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | -1.15% | 180,700 |
| Apr 1, 2026 | 346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1.75% | 1,085,200 |
| Mar 31, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 0.59% | 1,398,700 |
| Mar 30, 2026 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | -3.41% | 1,059,500 |
| Mar 27, 2026 | 354.00 | 354.00 | 344.00 | 352.00 | 352.00 | 0.57% | 252,100 |
| Mar 26, 2026 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1.16% | 2,118,700 |
| Mar 25, 2026 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 1.76% | 1,173,400 |
| Mar 17, 2026 | 336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1.19% | 2,085,900 |
| Mar 16, 2026 | 336.00 | 348.00 | 326.00 | 336.00 | 336.00 | -0.59% | 654,600 |
| Mar 13, 2026 | 346.00 | 350.00 | 338.00 | 338.00 | 338.00 | -3.43% | 350,400 |
| Mar 12, 2026 | 348.00 | 352.00 | 324.00 | 350.00 | 350.00 | 1.16% | 2,760,300 |
| Mar 11, 2026 | 352.00 | 354.00 | 340.00 | 346.00 | 346.00 | -0.57% | 2,886,200 |
| Mar 10, 2026 | 314.00 | 352.00 | 314.00 | 348.00 | 348.00 | 10.83% | 5,820,700 |
| Mar 9, 2026 | 300.00 | 318.00 | 286.00 | 314.00 | 314.00 | 3.97% | 1,800,300 |
| Mar 6, 2026 | 306.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.31% | 414,200 |
| Mar 5, 2026 | 312.00 | 330.00 | 302.00 | 306.00 | 306.00 | 1.32% | 369,100 |
| Mar 4, 2026 | 328.00 | 328.00 | 300.00 | 302.00 | 302.00 | -7.93% | 2,275,400 |
| Mar 3, 2026 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | - | 393,300 |
| Mar 2, 2026 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -3.53% | 1,186,600 |