PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia · Delayed Price · Currency is IDR 294.00
+4.00 (1.38%)
Aug 31, 2026, 4:14 PM WIB
IDX:SAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 290.00 | 306.00 | 284.00 | 300.00 | - | 3.45% | 218,900 |
| 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 |
| Jul 29, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 86,200 |
| Jul 28, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 30,800 |
| Jul 27, 2026 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | - | 27,000 |
| Jul 24, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 51,700 |
| Jul 23, 2026 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | - | 91,200 |
| Jul 22, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 90,400 |
| Jul 21, 2026 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 75,700 |
| Jul 20, 2026 | 278.00 | 284.00 | 276.00 | 282.00 | 282.00 | 1.44% | 35,500 |
| Jul 17, 2026 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 0.72% | 37,800 |
| Jul 16, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 276.00 | -0.72% | 35,000 |
| Jul 15, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.42% | 41,900 |
| Jul 14, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.17% | 48,200 |
| Jul 13, 2026 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 6,300 |
| Jul 10, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 0.73% | 44,900 |
| Jul 9, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | - | 31,200 |
| Jul 8, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -2.14% | 34,600 |
| Jul 7, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | - | 152,400 |
| Jul 6, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 57,400 |
| Jul 3, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 11,000 |
| Jul 2, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 2,000 |
| Jul 1, 2026 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 24,600 |
| Jun 30, 2026 | 288.00 | 288.00 | 270.00 | 270.00 | 270.00 | -0.74% | 54,600 |
| Jun 29, 2026 | 282.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.68% | 129,100 |
| Jun 26, 2026 | 288.00 | 290.00 | 282.00 | 290.00 | 279.50 | 0.69% | 152,400 |
| Jun 25, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | 277.57 | 0.70% | 13,900 |
| Jun 24, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 275.64 | 1.42% | 201,500 |
| Jun 23, 2026 | 288.00 | 292.00 | 282.00 | 282.00 | 271.79 | -2.08% | 210,100 |
| Jun 22, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 277.57 | -1.37% | 39,000 |
| Jun 19, 2026 | 290.00 | 300.00 | 286.00 | 292.00 | 281.43 | 2.10% | 42,600 |