PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 280.00
-2.00 (-0.71%)
Jul 21, 2026, 3:31 PM WIB
IDX:SAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | - | -0.71% | 48,900 |
| 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 |
| Jul 8, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -2.14% | 34,600 |
| Jul 7, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | - | 152,400 |
| Jul 6, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 57,400 |
| Jul 3, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 11,000 |
| Jul 2, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 2,000 |
| Jul 1, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 24,600 |
| Jun 30, 2026 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | -0.74% | 54,600 |
| Jun 29, 2026 | 282.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.68% | 129,100 |
| Jun 26, 2026 | 288.00 | 290.00 | 282.00 | 290.00 | 279.50 | 0.69% | 152,400 |
| Jun 25, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | 277.57 | 0.70% | 13,900 |
| Jun 24, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 275.64 | 1.42% | 201,500 |
| Jun 23, 2026 | 288.00 | 292.00 | 282.00 | 282.00 | 271.79 | -2.08% | 210,100 |
| Jun 22, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 277.57 | -1.37% | 39,000 |
| Jun 19, 2026 | 290.00 | 300.00 | 286.00 | 292.00 | 281.43 | 2.10% | 42,600 |
| Jun 18, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 275.64 | -2.72% | 39,300 |
| Jun 17, 2026 | 312.00 | 312.00 | 286.00 | 294.00 | 283.36 | 5.00% | 575,600 |
| Jun 15, 2026 | 280.00 | 280.00 | 274.00 | 280.00 | 269.86 | 2.94% | 69,100 |
| Jun 12, 2026 | 264.00 | 278.00 | 262.00 | 272.00 | 262.15 | 2.26% | 74,400 |
| Jun 11, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 256.37 | -2.21% | 8,900 |
| Jun 10, 2026 | 266.00 | 278.00 | 266.00 | 272.00 | 262.15 | 2.26% | 37,900 |
| Jun 9, 2026 | 254.00 | 266.00 | 248.00 | 266.00 | 256.37 | 3.91% | 58,200 |
| Jun 8, 2026 | 268.00 | 268.00 | 250.00 | 256.00 | 246.73 | -4.48% | 100,100 |
| Jun 5, 2026 | 272.00 | 276.00 | 268.00 | 268.00 | 258.30 | -1.47% | 48,700 |
| Jun 4, 2026 | 282.00 | 292.00 | 270.00 | 272.00 | 262.15 | -3.55% | 153,500 |
| Jun 3, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 271.79 | -2.08% | 56,100 |
| Jun 2, 2026 | 286.00 | 296.00 | 284.00 | 288.00 | 277.57 | -0.69% | 341,600 |
| May 29, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 279.50 | - | 23,600 |
| May 26, 2026 | 286.00 | 300.00 | 280.00 | 290.00 | 279.50 | 1.40% | 218,700 |
| May 25, 2026 | 290.00 | 298.00 | 280.00 | 286.00 | 275.64 | -2.05% | 543,300 |
| May 22, 2026 | 316.00 | 316.00 | 284.00 | 292.00 | 281.43 | 1.39% | 299,600 |
| May 21, 2026 | 298.00 | 298.00 | 282.00 | 288.00 | 277.57 | -2.70% | 229,300 |
| May 20, 2026 | 294.00 | 304.00 | 294.00 | 296.00 | 285.28 | 0.68% | 103,200 |
| May 19, 2026 | 314.00 | 314.00 | 290.00 | 294.00 | 283.36 | -3.29% | 222,500 |
| May 18, 2026 | 320.00 | 320.00 | 280.00 | 304.00 | 292.99 | -4.40% | 634,200 |
| May 13, 2026 | 318.00 | 320.00 | 316.00 | 318.00 | 306.49 | - | 40,500 |
| May 12, 2026 | 322.00 | 322.00 | 318.00 | 318.00 | 306.49 | - | 78,100 |
| May 11, 2026 | 324.00 | 332.00 | 318.00 | 318.00 | 306.49 | -1.85% | 134,900 |
| May 8, 2026 | 338.00 | 338.00 | 324.00 | 324.00 | 312.27 | -0.61% | 307,500 |
| May 7, 2026 | 328.00 | 336.00 | 324.00 | 326.00 | 314.20 | -0.61% | 98,000 |
| May 6, 2026 | 330.00 | 330.00 | 324.00 | 328.00 | 316.12 | -1.20% | 87,600 |
| May 5, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 319.98 | 2.47% | 25,100 |