PT Samindo Resources Tbk (IDX:MYOH)
Indonesia
· Delayed Price · Currency is IDR 1,500.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.22% | 4,700 |
| Oct 8, 2025 | 1,660.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 5,900 |
| Oct 7, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 23,800 |
| Oct 6, 2025 | 1,725.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 14,500 |
| Oct 3, 2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 4,300 |
| Oct 2, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 15,100 |
| Oct 1, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 2,600 |
| Sep 30, 2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 36,400 |
| Sep 29, 2025 | 1,705.00 | 1,705.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.59% | 54,000 |
| Sep 26, 2025 | 1,695.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,705.00 | 0.59% | 2,100 |
| Sep 25, 2025 | 1,695.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,695.00 | - | 23,800 |
| Sep 24, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,695.00 | 1,695.00 | -0.29% | 39,500 |
| Sep 23, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 15,100 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | - | 34,800 |
| Sep 19, 2025 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 51,200 |
| Sep 18, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 15,200 |
| Sep 17, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 4,700 |
| Sep 16, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.58% | 76,000 |
| Sep 15, 2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,720.00 | 1,720.00 | 0.88% | 10,100 |
| Sep 12, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 1,100 |
| Sep 11, 2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 27,600 |
| Sep 10, 2025 | 1,730.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | -2.26% | 447,900 |
| Sep 9, 2025 | 1,740.00 | 1,770.00 | 1,680.00 | 1,770.00 | 1,770.00 | -0.28% | 165,600 |
| Sep 8, 2025 | 1,660.00 | 1,780.00 | 1,660.00 | 1,775.00 | 1,775.00 | 5.65% | 35,300 |
| Sep 4, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 52,300 |
| Sep 3, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | - | 13,300 |
| Sep 2, 2025 | 1,675.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,685.00 | 0.30% | 5,800 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.30% | 26,700 |
| Aug 29, 2025 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,685.00 | - | 10,600 |
| Aug 28, 2025 | 1,695.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.59% | 58,200 |
| Aug 27, 2025 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 14,900 |
| Aug 26, 2025 | 1,690.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 7,700 |
| Aug 25, 2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 35,700 |
| Aug 22, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 50,800 |
| Aug 21, 2025 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | - | 62,200 |
| Aug 20, 2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | -1.16% | 82,500 |
| Aug 19, 2025 | 1,710.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | - | 39,300 |
| Aug 15, 2025 | 1,700.00 | 1,725.00 | 1,675.00 | 1,725.00 | 1,725.00 | 1.17% | 2,400 |
| Aug 14, 2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 1,800 |
| Aug 13, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 200 |
| Aug 12, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 8,600 |
| Aug 11, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 1,600 |
| Aug 8, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 11,100 |
| Aug 7, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.29% | 215,000 |
| Aug 6, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,705.00 | - | 21,500 |
| Aug 5, 2025 | 1,685.00 | 1,705.00 | 1,670.00 | 1,705.00 | 1,705.00 | - | 6,900 |
| Aug 4, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,705.00 | 0.29% | 1,700 |
| Aug 1, 2025 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 2,200 |
| Jul 31, 2025 | 1,680.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 10,000 |
| Jul 30, 2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.29% | 65,500 |
| Jul 29, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | - | 13,200 |
| Jul 28, 2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.58% | 56,000 |
| Jul 25, 2025 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | - | 7,100 |
| Jul 24, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 108,700 |
| Jul 23, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 21,900 |
| Jul 22, 2025 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,720.00 | - | 26,000 |
| Jul 21, 2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,720.00 | 1,720.00 | -1.15% | 92,600 |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.46% | 2,000 |
| Jul 17, 2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | -0.29% | 66,900 |