PT Samindo Resources Tbk (IDX:MYOH)
Indonesia
· Delayed Price · Currency is IDR 1,320.00
-10.00 (-0.75%)
Mar 9, 2026, 4:08 PM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | - | -1.13% | 5,400 |
| Mar 6, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 3,900 |
| Mar 5, 2026 | 1,330.00 | 1,370.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 16,800 |
| Mar 4, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.48% | 9,500 |
| Mar 3, 2026 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 32,200 |
| Mar 2, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 19,100 |
| Feb 27, 2026 | 1,375.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 70,700 |
| Feb 26, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 15,200 |
| Feb 25, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,385.00 | 0.36% | 4,300 |
| Feb 24, 2026 | 1,395.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | -0.72% | 8,000 |
| Feb 23, 2026 | 1,405.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.72% | 17,800 |
| Feb 20, 2026 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.78% | 13,200 |
| Feb 19, 2026 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,405.00 | -0.71% | 11,800 |
| Feb 18, 2026 | 1,375.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,415.00 | 2.91% | 20,800 |
| Feb 13, 2026 | 1,395.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.43% | 15,200 |
| Feb 12, 2026 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.72% | 48,900 |
| Feb 11, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.47% | 2,300 |
| Feb 10, 2026 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 83,500 |
| Feb 9, 2026 | 1,365.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.44% | 3,100 |
| Feb 6, 2026 | 1,375.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | -0.36% | 3,100 |
| Feb 5, 2026 | 1,425.00 | 1,440.00 | 1,355.00 | 1,390.00 | 1,390.00 | -2.46% | 57,300 |
| Feb 4, 2026 | 1,430.00 | 1,435.00 | 1,390.00 | 1,425.00 | 1,425.00 | 2.15% | 10,900 |
| Feb 3, 2026 | 1,415.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.41% | 26,800 |
| Feb 2, 2026 | 1,420.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,415.00 | -0.35% | 43,000 |
| Jan 30, 2026 | 1,415.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.35% | 9,400 |
| Jan 29, 2026 | 1,400.00 | 1,420.00 | 1,350.00 | 1,415.00 | 1,415.00 | 0.71% | 89,800 |
| Jan 28, 2026 | 1,460.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.77% | 76,800 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,400.00 | 1,460.00 | 1,460.00 | -4.26% | 128,700 |
| Jan 26, 2026 | 1,535.00 | 1,535.00 | 1,440.00 | 1,525.00 | 1,525.00 | 6.64% | 314,200 |
| Jan 23, 2026 | 1,435.00 | 1,535.00 | 1,425.00 | 1,430.00 | 1,430.00 | -3.38% | 104,600 |
| Jan 22, 2026 | 1,480.00 | 1,480.00 | 1,410.00 | 1,480.00 | 1,480.00 | 3.50% | 129,100 |
| Jan 21, 2026 | 1,425.00 | 1,530.00 | 1,395.00 | 1,430.00 | 1,430.00 | 0.35% | 42,100 |
| Jan 20, 2026 | 1,395.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,425.00 | 2.15% | 54,400 |
| Jan 19, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.76% | 53,200 |
| Jan 15, 2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1.07% | 7,700 |
| Jan 14, 2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.35% | 41,800 |
| Jan 13, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | -2.42% | 54,200 |
| Jan 12, 2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1.05% | 57,400 |
| Jan 9, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 68,100 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | - | 209,600 |
| Jan 7, 2026 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 53,700 |
| Jan 6, 2026 | 1,490.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 74,000 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.88% | 35,800 |
| Jan 2, 2026 | 1,545.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,545.00 | - | 37,700 |
| Dec 30, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 3.34% | 40,100 |
| Dec 29, 2025 | 1,450.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,495.00 | 3.10% | 6,600 |
| Dec 24, 2025 | 1,440.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 12,200 |
| Dec 23, 2025 | 1,445.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.35% | 6,500 |
| Dec 22, 2025 | 1,435.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,445.00 | 1.05% | 5,700 |
| Dec 19, 2025 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.72% | 9,700 |
| Dec 18, 2025 | 1,460.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.03% | 21,500 |
| Dec 17, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.34% | 17,500 |
| Dec 16, 2025 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 7,800 |
| Dec 15, 2025 | 1,495.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 6,500 |
| Dec 12, 2025 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 2,800 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.61% | 16,600 |
| Dec 10, 2025 | 1,515.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,530.00 | 3.03% | 5,500 |
| Dec 9, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 37,100 |
| Dec 8, 2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 62,800 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 10,500 |
| Dec 4, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.33% | 8,500 |
| Dec 3, 2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.33% | 4,600 |
| Dec 2, 2025 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.68% | 1,100 |
| Dec 1, 2025 | 1,510.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 15,100 |
| Nov 28, 2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.95% | 9,300 |
| Nov 27, 2025 | 1,525.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 2.69% | 11,600 |
| Nov 26, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.57% | 3,300 |
| Nov 25, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.65% | 4,000 |
| Nov 24, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.65% | 16,800 |
| Nov 21, 2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,510.00 | 0.67% | 8,100 |
| Nov 20, 2025 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 191,300 |
| Nov 19, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.33% | 2,800 |
| Nov 18, 2025 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.97% | 8,900 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 500 |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 6,000 |
| Nov 13, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 2,400 |
| Nov 12, 2025 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 4,000 |
| Nov 11, 2025 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.96% | 105,800 |
| Nov 10, 2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1.29% | 30,700 |
| Nov 7, 2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 51,000 |
| Nov 6, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 14,300 |
| Nov 5, 2025 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 2,300 |
| Nov 4, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.86% | 8,300 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.92% | 3,000 |
| Oct 31, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.62% | 4,600 |
| Oct 30, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 61,700 |
| Oct 29, 2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 9,800 |
| Oct 28, 2025 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 21,200 |
| Oct 27, 2025 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.99% | 70,300 |
| Oct 24, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 1,200 |
| Oct 23, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | - | 18,500 |
| Oct 22, 2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 17,300 |
| Oct 21, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 9,500 |
| Oct 20, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1.20% | 1,400 |
| Oct 17, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | - | 1,500 |
| Oct 16, 2025 | 1,635.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 29,500 |
| Oct 15, 2025 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 15,200 |
| Oct 14, 2025 | 1,675.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.30% | 2,500 |
| Oct 13, 2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.13% | 35,000 |
| Oct 10, 2025 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.91% | 8,900 |