PT Samindo Resources Tbk (IDX:MYOH)
Indonesia
· Delayed Price · Currency is IDR 1,260.00
-15.00 (-1.18%)
Apr 29, 2026, 4:00 PM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | - | 14,100 |
| Apr 27, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.39% | 25,200 |
| Apr 24, 2026 | 1,295.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,270.00 | -2.68% | 21,200 |
| Apr 23, 2026 | 1,345.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.14% | 5,800 |
| Apr 22, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 2.33% | 10,700 |
| Apr 21, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 8,500 |
| Apr 20, 2026 | 1,305.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,275.00 | -2.67% | 97,400 |
| Apr 17, 2026 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 0.77% | 7,300 |
| Apr 16, 2026 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 8,000 |
| Apr 15, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 11,600 |
| Apr 14, 2026 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.96% | 127,300 |
| Apr 13, 2026 | 1,315.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.04% | 59,600 |
| Apr 10, 2026 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | - | 2,000 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 1.15% | 2,200 |
| Apr 8, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 6,900 |
| Apr 7, 2026 | 1,320.00 | 1,335.00 | 1,275.00 | 1,325.00 | 1,325.00 | -0.75% | 2,100 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 3.49% | 14,500 |
| Apr 2, 2026 | 1,340.00 | 1,350.00 | 1,200.00 | 1,290.00 | 1,290.00 | -3.73% | 68,800 |
| Apr 1, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1.13% | 3,700 |
| Mar 31, 2026 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.38% | 6,500 |
| Mar 30, 2026 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 10,400 |
| Mar 27, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.12% | 17,900 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.11% | 4,800 |
| Mar 25, 2026 | 1,330.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 21,900 |
| Mar 17, 2026 | 1,405.00 | 1,405.00 | 1,325.00 | 1,335.00 | 1,335.00 | -6.32% | 115,100 |
| Mar 16, 2026 | 1,330.00 | 1,500.00 | 1,315.00 | 1,425.00 | 1,425.00 | 7.14% | 30,300 |
| Mar 13, 2026 | 1,330.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.76% | 15,700 |
| Mar 12, 2026 | 1,330.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 2,100 |
| Mar 11, 2026 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 2,500 |
| Mar 10, 2026 | 1,320.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.38% | 1,700 |
| Mar 9, 2026 | 1,330.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.75% | 22,400 |
| 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 |