PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 350.00
-10.00 (-2.78%)
At close: Mar 17, 2026
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 364.00 | 364.00 | 344.00 | 350.00 | 350.00 | -2.78% | 602,800 |
| Mar 16, 2026 | 368.00 | 378.00 | 324.00 | 360.00 | 360.00 | -0.55% | 1,330,300 |
| Mar 13, 2026 | 346.00 | 380.00 | 332.00 | 362.00 | 362.00 | 4.62% | 1,566,100 |
| Mar 12, 2026 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | 1.17% | 761,800 |
| Mar 11, 2026 | 326.00 | 360.00 | 324.00 | 342.00 | 342.00 | 4.91% | 1,365,300 |
| Mar 10, 2026 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.61% | 91,100 |
| Mar 9, 2026 | 328.00 | 332.00 | 308.00 | 328.00 | 328.00 | - | 445,400 |
| Mar 6, 2026 | 314.00 | 332.00 | 308.00 | 328.00 | 328.00 | 4.46% | 345,800 |
| Mar 5, 2026 | 306.00 | 320.00 | 306.00 | 314.00 | 314.00 | 2.61% | 47,100 |
| Mar 4, 2026 | 328.00 | 328.00 | 302.00 | 306.00 | 306.00 | -6.71% | 530,700 |
| Mar 3, 2026 | 322.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.86% | 158,500 |
| Mar 2, 2026 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | -1.23% | 977,300 |
| Feb 27, 2026 | 318.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.88% | 190,400 |
| Feb 26, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.63% | 308,300 |
| Feb 25, 2026 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.24% | 109,100 |
| Feb 24, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 79,400 |
| Feb 23, 2026 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 55,300 |
| Feb 20, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 153,800 |
| Feb 19, 2026 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 242,600 |
| Feb 18, 2026 | 314.00 | 322.00 | 314.00 | 320.00 | 320.00 | -0.62% | 115,100 |
| Feb 13, 2026 | 326.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.26% | 469,200 |
| Feb 12, 2026 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | -1.85% | 153,500 |
| Feb 11, 2026 | 322.00 | 328.00 | 318.00 | 324.00 | 324.00 | 0.62% | 137,700 |
| Feb 10, 2026 | 314.00 | 334.00 | 314.00 | 322.00 | 322.00 | 1.90% | 233,200 |
| Feb 9, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | - | 27,100 |
| Feb 6, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 78,400 |
| Feb 5, 2026 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 25,300 |
| Feb 4, 2026 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 86,900 |
| Feb 3, 2026 | 310.00 | 334.00 | 310.00 | 318.00 | 318.00 | 0.63% | 318,000 |
| Feb 2, 2026 | 314.00 | 332.00 | 310.00 | 316.00 | 316.00 | -0.63% | 173,900 |
| Jan 30, 2026 | 310.00 | 324.00 | 310.00 | 318.00 | 318.00 | 0.63% | 215,600 |
| Jan 29, 2026 | 320.00 | 336.00 | 296.00 | 316.00 | 316.00 | -1.25% | 646,400 |
| Jan 28, 2026 | 320.00 | 330.00 | 300.00 | 320.00 | 320.00 | -1.23% | 1,308,700 |
| Jan 27, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 110,800 |
| Jan 26, 2026 | 330.00 | 336.00 | 326.00 | 328.00 | 328.00 | -0.61% | 305,900 |
| Jan 23, 2026 | 332.00 | 334.00 | 320.00 | 330.00 | 330.00 | -0.60% | 1,271,300 |
| Jan 22, 2026 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | -0.60% | 647,900 |
| Jan 21, 2026 | 332.00 | 342.00 | 326.00 | 334.00 | 334.00 | 0.60% | 1,000,400 |
| Jan 20, 2026 | 350.00 | 354.00 | 320.00 | 332.00 | 332.00 | -1.78% | 1,307,800 |
| Jan 19, 2026 | 316.00 | 366.00 | 312.00 | 338.00 | 338.00 | 7.64% | 5,640,500 |
| Jan 15, 2026 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 0.64% | 357,100 |
| Jan 14, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 483,000 |
| Jan 13, 2026 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 347,900 |
| Jan 12, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 349,800 |
| Jan 9, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 148,800 |
| Jan 8, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 133,000 |
| Jan 7, 2026 | 310.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 467,900 |
| Jan 6, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 141,900 |
| Jan 5, 2026 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 252,600 |
| Jan 2, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 322,700 |