PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 312.00
-4.00 (-1.27%)
Sep 18, 2026, 4:02 PM WIB
IDX:SAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | - | -1.27% | 84,200 |
| Sep 17, 2026 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 2.60% | 38,000 |
| Sep 16, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | -0.65% | 144,800 |
| Sep 15, 2026 | 318.00 | 322.00 | 292.00 | 310.00 | 310.00 | -2.52% | 143,600 |
| Sep 14, 2026 | 332.00 | 332.00 | 312.00 | 318.00 | 318.00 | -4.22% | 96,600 |
| Sep 11, 2026 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | - | 442,300 |
| Sep 10, 2026 | 320.00 | 334.00 | 320.00 | 332.00 | 332.00 | 1.84% | 792,400 |
| Sep 9, 2026 | 324.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.88% | 602,800 |
| Sep 8, 2026 | 320.00 | 324.00 | 314.00 | 320.00 | 320.00 | 0.63% | 560,600 |
| Sep 7, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 0.63% | 335,300 |
| Sep 4, 2026 | 314.00 | 332.00 | 312.00 | 316.00 | 316.00 | 0.64% | 674,100 |
| Sep 3, 2026 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.64% | 442,500 |
| Sep 2, 2026 | 312.00 | 320.00 | 302.00 | 312.00 | 312.00 | - | 397,200 |
| Sep 1, 2026 | 294.00 | 320.00 | 290.00 | 312.00 | 312.00 | 6.12% | 1,199,400 |
| Aug 31, 2026 | 290.00 | 306.00 | 284.00 | 294.00 | 294.00 | 1.38% | 318,100 |
| Aug 28, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.69% | 59,600 |
| Aug 27, 2026 | 292.00 | 304.00 | 282.00 | 288.00 | 288.00 | -0.69% | 195,700 |
| Aug 26, 2026 | 292.00 | 310.00 | 290.00 | 290.00 | 290.00 | -0.68% | 432,100 |
| Aug 24, 2026 | 300.00 | 306.00 | 288.00 | 292.00 | 292.00 | -1.35% | 444,300 |
| Aug 21, 2026 | 288.00 | 340.00 | 280.00 | 296.00 | 296.00 | 5.71% | 4,220,000 |
| Aug 20, 2026 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | - | 103,900 |
| Aug 19, 2026 | 280.00 | 298.00 | 278.00 | 280.00 | 280.00 | 0.72% | 351,200 |
| Aug 18, 2026 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.71% | 101,900 |
| Aug 14, 2026 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | -1.41% | 36,300 |
| Aug 13, 2026 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 0.71% | 66,700 |
| Aug 12, 2026 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 2.17% | 172,000 |
| Aug 11, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.43% | 28,800 |
| Aug 10, 2026 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 49,100 |
| Aug 7, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 68,700 |
| Aug 6, 2026 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 29,100 |
| Aug 5, 2026 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1.45% | 118,100 |
| Aug 4, 2026 | 276.00 | 284.00 | 274.00 | 276.00 | 276.00 | - | 105,900 |
| Aug 3, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 134,900 |
| Jul 31, 2026 | 274.00 | 284.00 | 270.00 | 280.00 | 280.00 | 2.19% | 285,600 |
| Jul 30, 2026 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | -0.72% | 55,200 |
| Jul 29, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 86,200 |
| Jul 28, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 30,800 |
| Jul 27, 2026 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | - | 27,000 |
| Jul 24, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 51,700 |
| Jul 23, 2026 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | - | 91,200 |
| Jul 22, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 90,400 |
| Jul 21, 2026 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 75,700 |
| Jul 20, 2026 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 1.44% | 35,500 |
| Jul 17, 2026 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 0.72% | 37,800 |
| Jul 16, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | -0.72% | 35,000 |
| Jul 15, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.42% | 41,900 |
| Jul 14, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.17% | 48,200 |
| Jul 13, 2026 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 6,300 |
| Jul 10, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 0.73% | 44,900 |
| Jul 9, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | - | 31,200 |