PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 290.00
+2.00 (0.69%)
Jun 26, 2026, 4:12 PM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 0.69% | 152,400 |
| Jun 25, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 0.70% | 13,900 |
| Jun 24, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 1.42% | 201,500 |
| Jun 23, 2026 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | -2.08% | 210,100 |
| Jun 22, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | -1.37% | 39,000 |
| Jun 19, 2026 | 290.00 | 300.00 | 286.00 | 292.00 | 292.00 | 2.10% | 42,600 |
| Jun 18, 2026 | 294.00 | 294.00 | 282.00 | 286.00 | 286.00 | -2.72% | 39,300 |
| Jun 17, 2026 | 312.00 | 312.00 | 286.00 | 294.00 | 294.00 | 5.00% | 575,600 |
| Jun 15, 2026 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2.94% | 69,100 |
| Jun 12, 2026 | 264.00 | 278.00 | 262.00 | 272.00 | 272.00 | 2.26% | 74,400 |
| Jun 11, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -2.21% | 8,900 |
| Jun 10, 2026 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 2.26% | 37,900 |
| Jun 9, 2026 | 254.00 | 266.00 | 248.00 | 266.00 | 266.00 | 3.91% | 58,200 |
| Jun 8, 2026 | 268.00 | 268.00 | 250.00 | 256.00 | 256.00 | -4.48% | 100,100 |
| Jun 5, 2026 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 48,700 |
| Jun 4, 2026 | 282.00 | 292.00 | 270.00 | 272.00 | 272.00 | -3.55% | 153,500 |
| Jun 3, 2026 | 288.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.08% | 56,100 |
| Jun 2, 2026 | 286.00 | 296.00 | 284.00 | 288.00 | 288.00 | -0.69% | 341,600 |
| May 29, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | - | 23,600 |
| May 26, 2026 | 286.00 | 300.00 | 280.00 | 290.00 | 290.00 | 1.40% | 218,700 |
| May 25, 2026 | 290.00 | 298.00 | 280.00 | 286.00 | 286.00 | -2.05% | 543,300 |
| May 22, 2026 | 316.00 | 316.00 | 284.00 | 292.00 | 292.00 | 1.39% | 299,600 |
| May 21, 2026 | 298.00 | 298.00 | 282.00 | 288.00 | 288.00 | -2.70% | 229,300 |
| May 20, 2026 | 294.00 | 304.00 | 294.00 | 296.00 | 296.00 | 0.68% | 103,200 |
| May 19, 2026 | 314.00 | 314.00 | 290.00 | 294.00 | 294.00 | -3.29% | 222,500 |
| May 18, 2026 | 320.00 | 320.00 | 280.00 | 304.00 | 304.00 | -4.40% | 634,200 |
| May 13, 2026 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 40,500 |
| May 12, 2026 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | - | 78,100 |
| May 11, 2026 | 324.00 | 332.00 | 318.00 | 318.00 | 318.00 | -1.85% | 134,900 |
| May 8, 2026 | 338.00 | 338.00 | 324.00 | 324.00 | 324.00 | -0.61% | 307,500 |
| May 7, 2026 | 328.00 | 336.00 | 324.00 | 326.00 | 326.00 | -0.61% | 98,000 |
| May 6, 2026 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | -1.20% | 87,600 |
| May 5, 2026 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 2.47% | 25,100 |
| May 4, 2026 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.22% | 125,300 |
| Apr 30, 2026 | 332.00 | 334.00 | 324.00 | 328.00 | 328.00 | -1.20% | 265,200 |
| Apr 29, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 65,600 |
| Apr 28, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 43,200 |
| Apr 27, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.60% | 101,800 |
| Apr 24, 2026 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | -2.35% | 149,300 |
| Apr 23, 2026 | 342.00 | 344.00 | 336.00 | 340.00 | 340.00 | -0.58% | 195,200 |
| Apr 22, 2026 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | 0.59% | 53,200 |
| Apr 21, 2026 | 334.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.19% | 104,000 |
| Apr 20, 2026 | 342.00 | 348.00 | 332.00 | 336.00 | 336.00 | -2.33% | 269,000 |
| Apr 17, 2026 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | -0.58% | 162,300 |
| Apr 16, 2026 | 350.00 | 350.00 | 334.00 | 346.00 | 346.00 | - | 306,200 |
| Apr 15, 2026 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | - | 603,200 |
| Apr 14, 2026 | 330.00 | 348.00 | 330.00 | 346.00 | 346.00 | 4.85% | 825,200 |
| Apr 13, 2026 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.61% | 219,900 |
| Apr 10, 2026 | 334.00 | 336.00 | 318.00 | 328.00 | 328.00 | -1.80% | 260,300 |
| Apr 9, 2026 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | 3.09% | 121,500 |