PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 268.00
-4.00 (-1.47%)
Jun 5, 2026, 4:00 PM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | - | - | 3,700 |
| 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 |
| 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 |