PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 338.00
-8.00 (-2.31%)
Apr 17, 2026, 11:16 AM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.25% | 379,000 |
| Apr 7, 2026 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 92,100 |
| Apr 6, 2026 | 320.00 | 326.00 | 312.00 | 320.00 | 320.00 | - | 300,900 |
| Apr 2, 2026 | 334.00 | 334.00 | 308.00 | 320.00 | 320.00 | -3.03% | 436,300 |
| Apr 1, 2026 | 336.00 | 342.00 | 320.00 | 330.00 | 330.00 | -1.20% | 171,800 |
| Mar 31, 2026 | 334.00 | 346.00 | 320.00 | 334.00 | 334.00 | - | 754,000 |
| Mar 30, 2026 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | -1.18% | 129,000 |
| Mar 27, 2026 | 346.00 | 350.00 | 328.00 | 338.00 | 338.00 | -2.31% | 121,500 |
| Mar 26, 2026 | 356.00 | 360.00 | 330.00 | 346.00 | 346.00 | -1.70% | 617,100 |
| Mar 25, 2026 | 348.00 | 366.00 | 338.00 | 352.00 | 352.00 | 0.57% | 1,143,800 |
| Mar 17, 2026 | 364.00 | 364.00 | 344.00 | 350.00 | 350.00 | -2.78% | 602,800 |
| Mar 16, 2026 | 368.00 | 378.00 | 324.00 | 360.00 | 360.00 | -0.55% | 1,330,300 |
| Mar 13, 2026 | 346.00 | 380.00 | 332.00 | 362.00 | 362.00 | 4.62% | 1,566,100 |
| Mar 12, 2026 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | 1.17% | 761,800 |
| Mar 11, 2026 | 326.00 | 360.00 | 324.00 | 342.00 | 342.00 | 4.91% | 1,365,300 |
| Mar 10, 2026 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.61% | 91,100 |
| Mar 9, 2026 | 328.00 | 332.00 | 308.00 | 328.00 | 328.00 | - | 445,400 |
| Mar 6, 2026 | 314.00 | 332.00 | 308.00 | 328.00 | 328.00 | 4.46% | 345,800 |
| Mar 5, 2026 | 306.00 | 320.00 | 306.00 | 314.00 | 314.00 | 2.61% | 47,100 |
| Mar 4, 2026 | 328.00 | 328.00 | 302.00 | 306.00 | 306.00 | -6.71% | 530,700 |
| Mar 3, 2026 | 322.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.86% | 158,500 |
| Mar 2, 2026 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | -1.23% | 977,300 |
| Feb 27, 2026 | 318.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.88% | 190,400 |
| Feb 26, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.63% | 308,300 |
| Feb 25, 2026 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.24% | 109,100 |
| Feb 24, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 79,400 |
| Feb 23, 2026 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 55,300 |
| Feb 20, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 153,800 |
| Feb 19, 2026 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 242,600 |
| Feb 18, 2026 | 314.00 | 322.00 | 314.00 | 320.00 | 320.00 | -0.62% | 115,100 |
| Feb 13, 2026 | 326.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.26% | 469,200 |
| Feb 12, 2026 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | -1.85% | 153,500 |
| Feb 11, 2026 | 322.00 | 328.00 | 318.00 | 324.00 | 324.00 | 0.62% | 137,700 |
| Feb 10, 2026 | 314.00 | 334.00 | 314.00 | 322.00 | 322.00 | 1.90% | 233,200 |
| Feb 9, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | - | 27,100 |
| Feb 6, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 78,400 |
| Feb 5, 2026 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 25,300 |
| Feb 4, 2026 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 86,900 |
| Feb 3, 2026 | 310.00 | 334.00 | 310.00 | 318.00 | 318.00 | 0.63% | 318,000 |
| Feb 2, 2026 | 314.00 | 332.00 | 310.00 | 316.00 | 316.00 | -0.63% | 173,900 |
| Jan 30, 2026 | 310.00 | 324.00 | 310.00 | 318.00 | 318.00 | 0.63% | 215,600 |
| Jan 29, 2026 | 320.00 | 336.00 | 296.00 | 316.00 | 316.00 | -1.25% | 646,400 |
| Jan 28, 2026 | 320.00 | 330.00 | 300.00 | 320.00 | 320.00 | -1.23% | 1,308,700 |
| Jan 27, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 110,800 |