PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 268.00
-2.00 (-0.74%)
Oct 30, 2026, 4:05 PM WIB
IDX:SAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 44,700 |
| Oct 29, 2026 | 284.00 | 312.00 | 268.00 | 270.00 | 270.00 | -2.88% | 222,600 |
| Oct 28, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | - | 84,400 |
| Oct 27, 2026 | 284.00 | 288.00 | 270.00 | 278.00 | 278.00 | -2.80% | 113,100 |
| Oct 26, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | - | 72,000 |
| Oct 23, 2026 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 81,500 |
| Oct 22, 2026 | 280.00 | 296.00 | 278.00 | 286.00 | 286.00 | 2.14% | 90,900 |
| Oct 21, 2026 | 282.00 | 286.00 | 272.00 | 280.00 | 280.00 | - | 135,200 |
| Oct 20, 2026 | 266.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7.69% | 447,300 |
| Oct 19, 2026 | 260.00 | 266.00 | 248.00 | 260.00 | 260.00 | -2.26% | 329,000 |
| Oct 16, 2026 | 266.00 | 292.00 | 266.00 | 266.00 | 266.00 | -14.74% | 990,400 |
| Oct 15, 2026 | 320.00 | 324.00 | 300.00 | 312.00 | 312.00 | -2.50% | 106,600 |
| Oct 14, 2026 | 322.00 | 334.00 | 320.00 | 320.00 | 320.00 | -0.62% | 98,600 |
| Oct 13, 2026 | 322.00 | 334.00 | 316.00 | 322.00 | 322.00 | -0.62% | 165,400 |
| Oct 12, 2026 | 324.00 | 340.00 | 312.00 | 324.00 | 324.00 | - | 288,100 |
| Oct 9, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.82% | 191,900 |
| 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 |