PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 324.00
-6.00 (-1.82%)
Oct 9, 2026, 4:00 PM WIB
IDX:SAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.82% | 197,000 |
| Oct 8, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.79% | 221,100 |
| Oct 7, 2026 | 340.00 | 340.00 | 326.00 | 336.00 | 336.00 | -1.75% | 546,100 |
| Oct 6, 2026 | 352.00 | 362.00 | 330.00 | 342.00 | 342.00 | -1.72% | 883,100 |
| Oct 5, 2026 | 372.00 | 386.00 | 342.00 | 348.00 | 348.00 | -3.33% | 2,399,400 |
| Oct 2, 2026 | 316.00 | 370.00 | 278.00 | 360.00 | 360.00 | 21.62% | 12,922,800 |
| Oct 1, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 93,300 |
| Sep 30, 2026 | 306.00 | 310.00 | 298.00 | 298.00 | 298.00 | -2.61% | 162,500 |
| Sep 29, 2026 | 304.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.66% | 52,000 |
| Sep 28, 2026 | 312.00 | 312.00 | 290.00 | 304.00 | 304.00 | -3.80% | 100,600 |
| Sep 25, 2026 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | - | 109,900 |
| Sep 24, 2026 | 310.00 | 322.00 | 310.00 | 316.00 | 316.00 | 1.94% | 497,600 |
| Sep 23, 2026 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | -0.64% | 371,600 |
| Sep 22, 2026 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 0.65% | 68,700 |
| Sep 21, 2026 | 312.00 | 314.00 | 302.00 | 310.00 | 310.00 | -0.64% | 106,700 |
| Sep 18, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.27% | 71,200 |
| 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 |