PT Samindo Resources Tbk(ID:MYOH)
Rp975.00-30.00 (-2.99%)
ID:MYOH
PT Samindo Resources Tbk historical prices
Rp975.00
At close:-30.00 (-2.99%)
PT Samindo Resources Tbk (MYOH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,005.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | -2.99% | 80,700 | 0.46 |
| Nov 10, 2026 | 1,020.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | +1.52% | 48,400 | 0.27 |
| Nov 09, 2026 | 990.00 | 1,030.00 | 955.00 | 1,020.00 | 1,020.00 | +3.03% | 126,800 | 0.50 |
| Nov 06, 2026 | 965.00 | 995.00 | 965.00 | 990.00 | 990.00 | +0.51% | 25,900 | 0.10 |
| Nov 05, 2026 | 965.00 | 1,000.00 | 910.00 | 985.00 | 985.00 | +1.03% | 49,000 | 0.19 |
| Nov 04, 2026 | 980.00 | 1,000.00 | 915.00 | 975.00 | 975.00 | -0.51% | 27,000 | 0.11 |
| Nov 03, 2026 | 1,000.00 | 1,015.00 | 950.00 | 980.00 | 980.00 | -1.51% | 93,100 | 0.37 |
| Nov 02, 2026 | 980.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | +3.65% | 50,100 | 0.20 |
| Oct 30, 2026 | 1,095.00 | 1,095.00 | 905.00 | 960.00 | 960.00 | +6.67% | 330,700 | 1.32 |
| Oct 29, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 1,029,900 | 4.40 |
| Oct 28, 2026 | 905.00 | 930.00 | 895.00 | 905.00 | 905.00 | -2.16% | 25,100 | 0.11 |
| Oct 27, 2026 | 940.00 | 940.00 | 890.00 | 925.00 | 925.00 | -1.60% | 25,700 | 0.11 |
| Oct 26, 2026 | 930.00 | 950.00 | 915.00 | 940.00 | 940.00 | +1.62% | 23,700 | 0.10 |
| Oct 23, 2026 | 905.00 | 990.00 | 900.00 | 925.00 | 925.00 | +2.78% | 21,700 | 0.09 |
| Oct 22, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.00% | 21,700 | 0.09 |
| Oct 21, 2026 | 895.00 | 900.00 | 870.00 | 900.00 | 900.00 | +0.56% | 27,600 | 0.11 |
| Oct 20, 2026 | 860.00 | 910.00 | 850.00 | 895.00 | 895.00 | +4.07% | 20,600 | 0.08 |
| Oct 19, 2026 | 910.00 | 910.00 | 850.00 | 860.00 | 860.00 | -5.49% | 180,600 | 0.74 |
| Oct 16, 2026 | 975.00 | 980.00 | 870.00 | 910.00 | 910.00 | -9.00% | 114,500 | 0.47 |
| Oct 15, 2026 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 106,100 | 0.44 |
| Oct 14, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | +1.00% | 15,700 | 0.07 |
| Oct 13, 2026 | 990.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | +1.01% | 49,800 | 0.21 |
| Oct 12, 2026 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | -2.46% | 34,200 | 0.14 |
| Oct 09, 2026 | 995.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | +2.01% | 44,300 | 0.18 |
| Oct 08, 2026 | 1,010.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 0.00% | 37,900 | 0.16 |
| Oct 07, 2026 | 1,010.00 | 1,030.00 | 995.00 | 995.00 | 995.00 | -0.50% | 84,000 | 0.35 |
| Oct 06, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 0.00% | 104,000 | 0.44 |
| Oct 05, 2026 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | +1.01% | 28,700 | 0.12 |
| Oct 02, 2026 | 990.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 0.00% | 29,600 | 0.13 |
| Oct 01, 2026 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | -1.00% | 29,200 | 0.12 |
| Sep 30, 2026 | 1,015.00 | 1,030.00 | 980.00 | 1,000.00 | 1,000.00 | -1.48% | 104,500 | 0.45 |
| Sep 29, 2026 | 1,015.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 0.00% | 88,800 | 0.38 |
| Sep 28, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 160,200 | 0.69 |
| Sep 25, 2026 | 1,045.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.97% | 81,100 | 0.35 |
| Sep 24, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 49,200 | 0.21 |
| Sep 23, 2026 | 1,040.00 | 1,105.00 | 1,015.00 | 1,060.00 | 1,060.00 | +3.41% | 115,600 | 0.51 |
| Sep 22, 2026 | 1,035.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.97% | 487,500 | 2.21 |
| Sep 21, 2026 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 244,700 | 1.13 |
| Sep 18, 2026 | 1,075.00 | 1,235.00 | 1,030.00 | 1,045.00 | 1,045.00 | +1.46% | 1,370,300 | 7.00 |
| Sep 17, 2026 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.00% | 144,300 | 0.75 |
| Sep 16, 2026 | 1,085.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.19% | 156,700 | 0.82 |
| Sep 15, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.92% | 112,200 | 0.59 |
| Sep 14, 2026 | 1,120.00 | 1,135.00 | 1,070.00 | 1,085.00 | 1,085.00 | -4.41% | 155,300 | 0.83 |
| Sep 11, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.00% | 32,500 | 0.17 |
| Sep 10, 2026 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.87% | 41,600 | 0.22 |
| Sep 09, 2026 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.00% | 94,400 | 0.51 |
| Sep 08, 2026 | 1,135.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,145.00 | +0.44% | 105,300 | 0.57 |
| Sep 07, 2026 | 1,170.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.72% | 122,000 | 0.66 |
| Sep 04, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 78,300 | 0.43 |
| Sep 03, 2026 | 1,140.00 | 1,170.00 | 1,115.00 | 1,165.00 | 1,165.00 | +2.64% | 75,800 | 0.41 |
