PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 334.00
-2.00 (-0.60%)
Aug 29, 2025, 9:41 AM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 168,500 |
| Aug 27, 2025 | 332.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 100,600 |
| Aug 26, 2025 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | - | 116,600 |
| Aug 25, 2025 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.18% | 94,300 |
| Aug 22, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 342,400 |
| Aug 21, 2025 | 334.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 44,100 |
| Aug 20, 2025 | 336.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 137,300 |
| Aug 19, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -1.17% | 39,000 |
| Aug 15, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 17,900 |
| Aug 14, 2025 | 342.00 | 344.00 | 322.00 | 340.00 | 340.00 | -0.58% | 475,800 |
| Aug 13, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 47,800 |
| Aug 12, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 74,300 |
| Aug 11, 2025 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 63,200 |
| Aug 8, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 100,000 |
| Aug 7, 2025 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 79,500 |
| Aug 6, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 19,500 |
| Aug 5, 2025 | 346.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.59% | 117,500 |
| Aug 4, 2025 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | - | 87,600 |
| Aug 1, 2025 | 340.00 | 346.00 | 332.00 | 340.00 | 340.00 | - | 155,100 |
| Jul 31, 2025 | 356.00 | 356.00 | 334.00 | 340.00 | 340.00 | -0.58% | 366,900 |
| Jul 30, 2025 | 340.00 | 378.00 | 334.00 | 342.00 | 342.00 | 1.18% | 1,800,700 |
| Jul 29, 2025 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 155,500 |
| Jul 28, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 108,700 |
| Jul 25, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 10,000 |
| Jul 24, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 56,400 |
| Jul 23, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 81,100 |
| Jul 22, 2025 | 334.00 | 340.00 | 332.00 | 332.00 | 332.00 | -1.19% | 78,000 |
| Jul 21, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 105,200 |
| Jul 18, 2025 | 334.00 | 350.00 | 334.00 | 336.00 | 336.00 | 0.60% | 36,300 |
| Jul 17, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 85,500 |
| Jul 16, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 106,100 |
| Jul 15, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 146,600 |
| Jul 14, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 125,300 |
| Jul 11, 2025 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 8,700 |
| Jul 10, 2025 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 79,400 |
| Jul 9, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 298,800 |
| Jul 8, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 104,100 |
| Jul 7, 2025 | 336.00 | 338.00 | 320.00 | 332.00 | 332.00 | - | 163,800 |
| Jul 4, 2025 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 42,600 |
| Jul 3, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 14,700 |
| Jul 2, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.60% | 16,800 |
| Jul 1, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 49,900 |
| Jun 30, 2025 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | - | 90,700 |
| Jun 26, 2025 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 303,000 |
| Jun 25, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 148,500 |
| Jun 24, 2025 | 332.00 | 334.00 | 332.00 | 332.00 | 332.00 | - | 58,300 |
| Jun 23, 2025 | 332.00 | 338.00 | 332.00 | 332.00 | 332.00 | 1.22% | 303,500 |
| Jun 20, 2025 | 326.00 | 332.00 | 324.00 | 328.00 | 328.00 | 0.61% | 20,600 |
| Jun 19, 2025 | 330.00 | 334.00 | 324.00 | 326.00 | 326.00 | -1.21% | 140,200 |
| Jun 18, 2025 | 330.00 | 332.00 | 312.00 | 330.00 | 330.00 | - | 59,700 |