PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 316.00
+2.00 (0.64%)
At close: Dec 5, 2025
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.00 | 316.00 | 310.00 | 316.00 | - | 0.64% | 311,700 |
| Dec 4, 2025 | 312.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 169,300 |
| Dec 3, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 54,400 |
| Dec 2, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 55,600 |
| Dec 1, 2025 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 243,200 |
| Nov 28, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 80,700 |
| Nov 27, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 58,500 |
| Nov 26, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 141,000 |
| Nov 25, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | -0.63% | 193,400 |
| Nov 24, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 272,900 |
| Nov 21, 2025 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.27% | 1,023,800 |
| Nov 20, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 71,500 |
| Nov 19, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 64,700 |
| Nov 18, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 31,000 |
| Nov 17, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 122,200 |
| Nov 14, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -1.26% | 42,600 |
| Nov 13, 2025 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 130,400 |
| Nov 12, 2025 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 69,500 |
| Nov 11, 2025 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 79,000 |
| Nov 10, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 181,000 |
| Nov 7, 2025 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 49,300 |
| Nov 6, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 41,500 |
| Nov 5, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 162,900 |
| Nov 4, 2025 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 207,500 |
| Nov 3, 2025 | 316.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 172,800 |
| Oct 31, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 92,800 |
| Oct 30, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 394,300 |
| Oct 29, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 66,700 |
| Oct 28, 2025 | 312.00 | 320.00 | 310.00 | 320.00 | 320.00 | 2.56% | 148,500 |
| Oct 27, 2025 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | - | 194,100 |
| Oct 24, 2025 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.89% | 215,700 |
| Oct 23, 2025 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | 0.63% | 772,400 |
| Oct 22, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 46,300 |
| Oct 21, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 457,700 |
| Oct 20, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 295,500 |
| Oct 17, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -0.63% | 820,800 |
| Oct 16, 2025 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 103,300 |
| Oct 15, 2025 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 139,300 |
| Oct 14, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 173,900 |
| Oct 13, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 325,100 |
| Oct 10, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 226,600 |
| Oct 9, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 125,200 |
| Oct 8, 2025 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 268,800 |
| Oct 7, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 116,100 |
| Oct 6, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 83,100 |
| Oct 3, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 158,100 |
| Oct 2, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 81,600 |
| Oct 1, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 99,100 |
| Sep 30, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 111,100 |
| Sep 29, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 33,000 |