PT Saraswanti Anugerah Makmur Tbk(ID:SAMF)
Rp256.00-6.00 (-2.29%)
ID:SAMF
PT Saraswanti Anugerah Makmur Tbk historical prices
Rp256.00
At close:-6.00 (-2.29%)
PT Saraswanti Anugerah Makmur Tbk (SAMF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -2.29% | 87,600 | 0.16 |
| Nov 10, 2026 | 264.00 | 274.00 | 262.00 | 262.00 | 262.00 | -1.50% | 156,700 | 0.29 |
| Nov 09, 2026 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 90,400 | 0.16 |
| Nov 06, 2026 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | -1.48% | 26,800 | 0.05 |
| Nov 05, 2026 | 256.00 | 278.00 | 256.00 | 270.00 | 270.00 | +5.47% | 35,700 | 0.06 |
| Nov 04, 2026 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | -3.76% | 127,100 | 0.23 |
| Nov 03, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -2.92% | 45,900 | 0.08 |
| Nov 02, 2026 | 268.00 | 278.00 | 264.00 | 274.00 | 274.00 | +2.24% | 44,500 | 0.08 |
| Oct 30, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 44,700 | 0.08 |
| Oct 29, 2026 | 284.00 | 312.00 | 268.00 | 270.00 | 270.00 | -2.88% | 222,600 | 0.40 |
| Oct 28, 2026 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 0.00% | 84,400 | 0.15 |
| Oct 27, 2026 | 284.00 | 288.00 | 270.00 | 278.00 | 278.00 | -2.80% | 113,100 | 0.20 |
| Oct 26, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.00% | 72,000 | 0.13 |
| Oct 23, 2026 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.00% | 81,500 | 0.15 |
| Oct 22, 2026 | 280.00 | 296.00 | 278.00 | 286.00 | 286.00 | +2.14% | 90,900 | 0.16 |
| Oct 21, 2026 | 282.00 | 286.00 | 272.00 | 280.00 | 280.00 | 0.00% | 135,200 | 0.25 |
| Oct 20, 2026 | 266.00 | 280.00 | 260.00 | 280.00 | 280.00 | +7.69% | 447,300 | 0.82 |
| Oct 19, 2026 | 260.00 | 266.00 | 248.00 | 260.00 | 260.00 | -2.26% | 329,000 | 0.61 |
| Oct 16, 2026 | 266.00 | 292.00 | 266.00 | 266.00 | 266.00 | -14.74% | 990,400 | 1.88 |
| Oct 15, 2026 | 320.00 | 324.00 | 300.00 | 312.00 | 312.00 | -2.50% | 106,600 | 0.20 |
| Oct 14, 2026 | 322.00 | 334.00 | 320.00 | 320.00 | 320.00 | -0.62% | 98,600 | 0.19 |
| Oct 13, 2026 | 322.00 | 334.00 | 316.00 | 322.00 | 322.00 | -0.62% | 165,400 | 0.32 |
| Oct 12, 2026 | 324.00 | 340.00 | 312.00 | 324.00 | 324.00 | 0.00% | 288,100 | 0.56 |
| Oct 09, 2026 | 332.00 | 332.00 | 318.00 | 324.00 | 324.00 | -1.82% | 191,900 | 0.37 |
| Oct 08, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.79% | 221,100 | 0.43 |
| Oct 07, 2026 | 340.00 | 340.00 | 326.00 | 336.00 | 336.00 | -1.75% | 546,100 | 1.08 |
| Oct 06, 2026 | 352.00 | 362.00 | 330.00 | 342.00 | 342.00 | -1.72% | 883,100 | 1.80 |
| Oct 05, 2026 | 372.00 | 386.00 | 342.00 | 348.00 | 348.00 | -3.33% | 2,399,400 | 5.29 |
| Oct 02, 2026 | 316.00 | 370.00 | 278.00 | 360.00 | 360.00 | +21.62% | 12,923,200 | 51.52 |
| Oct 01, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 93,300 | 0.37 |
| Sep 30, 2026 | 306.00 | 310.00 | 298.00 | 298.00 | 298.00 | -2.61% | 162,500 | 0.66 |
| Sep 29, 2026 | 304.00 | 310.00 | 300.00 | 306.00 | 306.00 | +0.66% | 52,000 | 0.21 |
| Sep 28, 2026 | 312.00 | 312.00 | 290.00 | 304.00 | 304.00 | -3.80% | 100,600 | 0.41 |
| Sep 25, 2026 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 0.00% | 109,900 | 0.45 |
| Sep 24, 2026 | 310.00 | 322.00 | 310.00 | 316.00 | 316.00 | +1.94% | 497,600 | 2.08 |
| Sep 23, 2026 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | -0.64% | 371,600 | 1.58 |
| Sep 22, 2026 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | +0.65% | 68,700 | 0.29 |
| Sep 21, 2026 | 312.00 | 314.00 | 302.00 | 310.00 | 310.00 | -0.64% | 106,700 | 0.45 |
| Sep 18, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.27% | 71,200 | 0.30 |
| Sep 17, 2026 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | +2.60% | 38,000 | 0.16 |
| Sep 16, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | -0.65% | 144,800 | 0.61 |
| Sep 15, 2026 | 318.00 | 322.00 | 292.00 | 310.00 | 310.00 | -2.52% | 143,600 | 0.61 |
| Sep 14, 2026 | 332.00 | 332.00 | 312.00 | 318.00 | 318.00 | -4.22% | 96,600 | 0.40 |
| Sep 11, 2026 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | 0.00% | 442,300 | 1.88 |
| Sep 10, 2026 | 320.00 | 334.00 | 320.00 | 332.00 | 332.00 | +1.84% | 792,400 | 3.53 |
| Sep 09, 2026 | 324.00 | 330.00 | 318.00 | 326.00 | 326.00 | +1.88% | 602,800 | 2.79 |
| Sep 08, 2026 | 320.00 | 324.00 | 314.00 | 320.00 | 320.00 | +0.63% | 560,600 | 2.71 |
| Sep 07, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | +0.63% | 335,300 | 1.66 |
| Sep 04, 2026 | 314.00 | 332.00 | 312.00 | 316.00 | 316.00 | +0.64% | 674,100 | 3.50 |
| Sep 03, 2026 | 316.00 | 318.00 | 310.00 | 314.00 | 314.00 | +0.64% | 442,500 | 2.36 |
