PT Sarimelati Kencana Tbk(ID:PZZA)
Rp158.00-2.00 (-1.25%)
ID:PZZA
PT Sarimelati Kencana Tbk historical prices
Rp158.00
At close:-2.00 (-1.25%)
PT Sarimelati Kencana Tbk (PZZA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 131,000 | 0.08 |
| Nov 10, 2026 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | -3.03% | 44,900 | 0.03 |
| Nov 09, 2026 | 165.00 | 168.00 | 154.00 | 157.00 | 157.00 | -4.85% | 947,400 | 0.57 |
| Nov 06, 2026 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | +0.00% | 48,300 | 0.03 |
| Nov 05, 2026 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | +1.85% | 99,600 | 0.06 |
| Nov 04, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 280,000 | 0.16 |
| Nov 03, 2026 | 167.00 | 173.00 | 160.00 | 166.00 | 166.00 | -1.19% | 202,100 | 0.12 |
| Nov 02, 2026 | 157.00 | 174.00 | 157.00 | 168.00 | 168.00 | +7.01% | 1,181,200 | 0.69 |
| Oct 30, 2026 | 162.00 | 163.00 | 154.00 | 157.00 | 157.00 | -3.09% | 1,067,100 | 0.63 |
| Oct 29, 2026 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | -0.61% | 317,900 | 0.18 |
| Oct 28, 2026 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | +0.62% | 241,700 | 0.14 |
| Oct 27, 2026 | 162.00 | 180.00 | 158.00 | 162.00 | 162.00 | -0.61% | 1,310,000 | 0.76 |
| Oct 26, 2026 | 164.00 | 180.00 | 158.00 | 163.00 | 163.00 | -0.61% | 679,000 | 0.40 |
| Oct 23, 2026 | 158.00 | 169.00 | 157.00 | 164.00 | 164.00 | +3.80% | 1,140,800 | 0.68 |
| Oct 22, 2026 | 164.00 | 167.00 | 153.00 | 158.00 | 158.00 | -3.66% | 6,367,900 | 4.01 |
| Oct 21, 2026 | 167.00 | 168.00 | 163.00 | 164.00 | 164.00 | -1.20% | 102,100 | 0.06 |
| Oct 20, 2026 | 158.00 | 172.00 | 153.00 | 166.00 | 166.00 | +1.22% | 169,200 | 0.11 |
| Oct 19, 2026 | 157.00 | 179.00 | 154.00 | 164.00 | 164.00 | -0.61% | 720,900 | 0.46 |
| Oct 16, 2026 | 180.00 | 180.00 | 162.00 | 165.00 | 165.00 | -13.16% | 5,642,500 | 3.76 |
| Oct 15, 2026 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | +0.53% | 417,100 | 0.28 |
| Oct 14, 2026 | 190.00 | 196.00 | 182.00 | 189.00 | 189.00 | -0.53% | 476,800 | 0.32 |
| Oct 13, 2026 | 188.00 | 192.00 | 183.00 | 190.00 | 190.00 | +2.15% | 472,600 | 0.32 |
| Oct 12, 2026 | 192.00 | 193.00 | 185.00 | 186.00 | 186.00 | -3.63% | 900,500 | 0.59 |
| Oct 09, 2026 | 192.00 | 196.00 | 188.00 | 193.00 | 193.00 | +0.52% | 1,405,400 | 0.93 |
| Oct 08, 2026 | 191.00 | 195.00 | 186.00 | 192.00 | 192.00 | +0.52% | 1,359,900 | 0.91 |
| Oct 07, 2026 | 181.00 | 196.00 | 176.00 | 191.00 | 191.00 | +5.52% | 3,661,700 | 2.53 |
| Oct 06, 2026 | 173.00 | 190.00 | 173.00 | 181.00 | 181.00 | +4.62% | 2,082,600 | 1.46 |
| Oct 05, 2026 | 172.00 | 176.00 | 172.00 | 173.00 | 173.00 | +0.58% | 215,400 | 0.15 |
| Oct 02, 2026 | 175.00 | 180.00 | 169.00 | 172.00 | 172.00 | -3.37% | 822,900 | 0.58 |
| Oct 01, 2026 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.11% | 216,700 | 0.15 |
| Sep 30, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | +1.69% | 1,183,400 | 0.85 |
| Sep 29, 2026 | 177.00 | 178.00 | 173.00 | 177.00 | 177.00 | -0.56% | 384,500 | 0.28 |
| Sep 28, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 226,100 | 0.16 |
| Sep 25, 2026 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | -1.65% | 516,599 | 0.37 |
| Sep 24, 2026 | 183.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.09% | 882,200 | 0.63 |
| Sep 23, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | +0.55% | 490,900 | 0.35 |
| Sep 22, 2026 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.61% | 550,100 | 0.40 |
| Sep 21, 2026 | 190.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.06% | 1,297,300 | 0.94 |
| Sep 18, 2026 | 188.00 | 193.00 | 184.00 | 188.00 | 188.00 | +0.00% | 1,252,700 | 0.92 |
| Sep 17, 2026 | 185.00 | 206.00 | 183.00 | 188.00 | 188.00 | +1.62% | 4,894,100 | 3.82 |
| Sep 16, 2026 | 185.00 | 189.00 | 184.00 | 185.00 | 185.00 | -0.54% | 256,600 | 0.20 |
| Sep 15, 2026 | 192.00 | 193.00 | 184.00 | 186.00 | 186.00 | +0.00% | 998,000 | 0.79 |
| Sep 14, 2026 | 194.00 | 196.00 | 183.00 | 186.00 | 186.00 | -3.63% | 1,086,000 | 0.86 |
| Sep 11, 2026 | 195.00 | 197.00 | 190.00 | 193.00 | 193.00 | -0.52% | 522,800 | 0.42 |
| Sep 10, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -2.02% | 1,251,900 | 1.01 |
| Sep 09, 2026 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.00% | 2,082,899 | 1.70 |
| Sep 08, 2026 | 204.00 | 212.00 | 197.00 | 200.00 | 200.00 | +0.50% | 3,671,700 | 3.13 |
| Sep 07, 2026 | 194.00 | 212.00 | 193.00 | 199.00 | 199.00 | +2.58% | 9,111,500 | 8.85 |
| Sep 04, 2026 | 189.00 | 226.00 | 187.00 | 194.00 | 194.00 | +3.19% | 28,028,000 | 47.56 |
| Sep 03, 2026 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | +1.08% | 1,025,800 | 1.75 |
