PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 318.00
-2.00 (-0.63%)
Sep 29, 2025, 4:00 PM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 33,000 |
| Sep 26, 2025 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 106,200 |
| Sep 25, 2025 | 314.00 | 326.00 | 314.00 | 322.00 | 322.00 | 2.55% | 115,900 |
| Sep 24, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.26% | 257,200 |
| Sep 23, 2025 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.63% | 513,100 |
| Sep 22, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -0.62% | 193,600 |
| Sep 19, 2025 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | -1.23% | 308,500 |
| Sep 18, 2025 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 298,600 |
| Sep 17, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 128,800 |
| Sep 16, 2025 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 482,700 |
| Sep 15, 2025 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.81% | 334,900 |
| Sep 12, 2025 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 1.22% | 60,400 |
| Sep 11, 2025 | 330.00 | 336.00 | 326.00 | 328.00 | 328.00 | -0.61% | 40,000 |
| Sep 10, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 49,400 |
| Sep 9, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 143,700 |
| Sep 8, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 181,100 |
| Sep 4, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 73,000 |
| Sep 3, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 222,400 |
| Sep 2, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 280,900 |
| Sep 1, 2025 | 336.00 | 400.00 | 332.00 | 338.00 | 338.00 | 3.05% | 2,822,500 |
| Aug 29, 2025 | 334.00 | 334.00 | 320.00 | 328.00 | 328.00 | -2.38% | 176,300 |
| Aug 28, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 133,000 |
| 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 |