PT Sarana Meditama Metropolitan Tbk(ID:SAME)
Rp230.00+2.00 (+0.88%)
ID:SAME
PT Sarana Meditama Metropolitan Tbk historical prices
Rp230.00
At close:+2.00 (+0.88%)
PT Sarana Meditama Metropolitan Tbk (SAME) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | +0.88% | 34,600 | 0.04 |
| Nov 10, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | +0.88% | 27,500 | 0.03 |
| Nov 09, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | +0.88% | 54,600 | 0.06 |
| Nov 06, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 39,900 | 0.04 |
| Nov 05, 2026 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | +0.88% | 559,300 | 0.63 |
| Nov 04, 2026 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | -3.39% | 80,400 | 0.09 |
| Nov 03, 2026 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -5.60% | 148,100 | 0.17 |
| Nov 02, 2026 | 246.00 | 250.00 | 240.00 | 250.00 | 250.00 | -3.10% | 701,300 | 0.78 |
| Oct 30, 2026 | 250.00 | 258.00 | 224.00 | 258.00 | 258.00 | +7.50% | 1,487,800 | 1.69 |
| Oct 29, 2026 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -3.23% | 325,000 | 0.37 |
| Oct 28, 2026 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | -0.80% | 32,800 | 0.04 |
| Oct 27, 2026 | 256.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.10% | 333,800 | 0.37 |
| Oct 26, 2026 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | -6.52% | 1,584,000 | 1.81 |
| Oct 23, 2026 | 272.00 | 282.00 | 262.00 | 276.00 | 276.00 | +0.73% | 3,455,300 | 4.18 |
| Oct 22, 2026 | 264.00 | 274.00 | 250.00 | 274.00 | 274.00 | +6.20% | 1,336,400 | 1.65 |
| Oct 21, 2026 | 250.00 | 270.00 | 248.00 | 258.00 | 258.00 | +3.20% | 150,300 | 0.18 |
| Oct 20, 2026 | 246.00 | 268.00 | 244.00 | 250.00 | 250.00 | 0.00% | 159,800 | 0.19 |
| Oct 19, 2026 | 254.00 | 260.00 | 238.00 | 250.00 | 250.00 | -1.57% | 1,063,000 | 1.26 |
| Oct 16, 2026 | 248.00 | 280.00 | 242.00 | 254.00 | 254.00 | -10.56% | 1,668,500 | 2.00 |
| Oct 15, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 476,100 | 0.56 |
| Oct 14, 2026 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 0.00% | 385,400 | 0.45 |
| Oct 13, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | +0.70% | 79,300 | 0.09 |
| Oct 12, 2026 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.74% | 227,500 | 0.26 |
| Oct 09, 2026 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | +2.10% | 80,200 | 0.09 |
| Oct 08, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 447,500 | 0.49 |
| Oct 07, 2026 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 0.00% | 999,800 | 1.06 |
| Oct 06, 2026 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 0.00% | 245,300 | 0.25 |
| Oct 05, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | -0.68% | 157,900 | 0.16 |
| Oct 02, 2026 | 286.00 | 298.00 | 286.00 | 294.00 | 294.00 | +2.08% | 171,200 | 0.17 |
| Oct 01, 2026 | 292.00 | 298.00 | 288.00 | 288.00 | 288.00 | +0.70% | 261,400 | 0.26 |
| Sep 30, 2026 | 292.00 | 300.00 | 286.00 | 286.00 | 286.00 | -2.05% | 176,200 | 0.17 |
| Sep 29, 2026 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | +1.39% | 388,600 | 0.37 |
| Sep 28, 2026 | 292.00 | 300.00 | 288.00 | 288.00 | 288.00 | -1.37% | 197,800 | 0.18 |
| Sep 25, 2026 | 296.00 | 300.00 | 286.00 | 292.00 | 292.00 | 0.00% | 576,400 | 0.43 |
| Sep 24, 2026 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | +0.69% | 321,600 | 0.20 |
| Sep 23, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 203,500 | 0.12 |
| Sep 22, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.00% | 189,400 | 0.11 |
| Sep 21, 2026 | 302.00 | 302.00 | 290.00 | 292.00 | 292.00 | -0.68% | 392,700 | 0.21 |
| Sep 18, 2026 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.65% | 412,800 | 0.22 |
| Sep 17, 2026 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | +1.34% | 406,600 | 0.21 |
| Sep 16, 2026 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | 0.00% | 403,100 | 0.21 |
| Sep 15, 2026 | 296.00 | 304.00 | 288.00 | 298.00 | 298.00 | +1.36% | 1,026,100 | 0.54 |
| Sep 14, 2026 | 306.00 | 306.00 | 292.00 | 294.00 | 294.00 | -3.29% | 469,700 | 0.24 |
| Sep 11, 2026 | 314.00 | 314.00 | 296.00 | 304.00 | 304.00 | 0.00% | 900,600 | 0.46 |
| Sep 10, 2026 | 302.00 | 316.00 | 300.00 | 304.00 | 304.00 | -0.65% | 619,500 | 0.32 |
| Sep 09, 2026 | 310.00 | 318.00 | 298.00 | 306.00 | 306.00 | -1.92% | 1,242,700 | 0.64 |
| Sep 08, 2026 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.89% | 955,600 | 0.49 |
| Sep 07, 2026 | 324.00 | 328.00 | 314.00 | 318.00 | 318.00 | +2.58% | 1,545,900 | 0.81 |
| Sep 04, 2026 | 322.00 | 328.00 | 308.00 | 310.00 | 310.00 | -3.73% | 822,300 | 0.43 |
| Sep 03, 2026 | 324.00 | 330.00 | 320.00 | 322.00 | 322.00 | 0.00% | 692,600 | 0.36 |
