PT Sarimelati Kencana Tbk (IDX:PZZA)
Indonesia
· Delayed Price · Currency is IDR 198.00
+2.00 (1.02%)
At close: Mar 9, 2026
PT Sarimelati Kencana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 188.00 | 191.00 | 183.00 | 183.00 | - | -6.63% | 1,318,100 |
| Mar 6, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | -2.00% | 391,500 |
| Mar 5, 2026 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | - | 328,500 |
| Mar 4, 2026 | 204.00 | 204.00 | 187.00 | 200.00 | 200.00 | -2.91% | 2,395,200 |
| Mar 3, 2026 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 937,900 |
| Mar 2, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | -3.74% | 1,216,800 |
| Feb 27, 2026 | 214.00 | 220.00 | 202.00 | 214.00 | 214.00 | - | 333,600 |
| Feb 26, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.94% | 486,300 |
| Feb 25, 2026 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,437,200 |
| Feb 24, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 463,000 |
| Feb 23, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 320,000 |
| Feb 20, 2026 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | -2.70% | 795,800 |
| Feb 19, 2026 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 0.91% | 1,106,100 |
| Feb 18, 2026 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 285,600 |
| Feb 13, 2026 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 520,800 |
| Feb 12, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 313,800 |
| Feb 11, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1.92% | 455,500 |
| Feb 10, 2026 | 208.00 | 214.00 | 202.00 | 208.00 | 208.00 | 0.97% | 1,264,300 |
| Feb 9, 2026 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 498,000 |
| Feb 6, 2026 | 212.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 626,700 |
| Feb 5, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 1,318,800 |
| Feb 4, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 1,175,500 |
| Feb 3, 2026 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 1.96% | 671,400 |
| Feb 2, 2026 | 210.00 | 210.00 | 196.00 | 204.00 | 204.00 | -2.86% | 1,262,700 |
| Jan 30, 2026 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 1,056,700 |
| Jan 29, 2026 | 214.00 | 214.00 | 182.00 | 210.00 | 210.00 | -1.87% | 4,272,900 |
| Jan 28, 2026 | 220.00 | 220.00 | 206.00 | 214.00 | 214.00 | -3.60% | 2,524,900 |
| Jan 27, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | 0.91% | 745,000 |
| Jan 26, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 540,900 |
| Jan 23, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 329,600 |
| Jan 22, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 506,700 |
| Jan 21, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,282,200 |
| Jan 20, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 1,754,100 |
| Jan 19, 2026 | 234.00 | 234.00 | 216.00 | 230.00 | 230.00 | -1.71% | 3,451,500 |
| Jan 15, 2026 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | - | 1,877,300 |
| Jan 14, 2026 | 242.00 | 250.00 | 228.00 | 234.00 | 234.00 | -2.50% | 4,916,300 |
| Jan 13, 2026 | 232.00 | 252.00 | 232.00 | 240.00 | 240.00 | 3.45% | 9,441,500 |
| Jan 12, 2026 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 3,660,200 |
| Jan 9, 2026 | 232.00 | 234.00 | 222.00 | 230.00 | 230.00 | -0.86% | 3,659,200 |
| Jan 8, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 0.87% | 3,119,300 |
| Jan 7, 2026 | 222.00 | 232.00 | 220.00 | 230.00 | 230.00 | 4.55% | 3,952,100 |
| Jan 6, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 3,338,700 |
| Jan 5, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 2,551,200 |
| Jan 2, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,418,500 |
| Dec 30, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 1,011,200 |
| Dec 29, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.93% | 900,800 |
| Dec 24, 2025 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 1,117,600 |
| Dec 23, 2025 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 2,591,800 |
| Dec 22, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 980,400 |
| Dec 19, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 560,200 |
| Dec 18, 2025 | 230.00 | 234.00 | 214.00 | 218.00 | 218.00 | -4.39% | 2,003,600 |
| Dec 17, 2025 | 220.00 | 232.00 | 218.00 | 228.00 | 228.00 | 3.64% | 1,942,600 |
| Dec 16, 2025 | 222.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 1,694,800 |
| Dec 15, 2025 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.91% | 932,400 |
| Dec 12, 2025 | 218.00 | 224.00 | 210.00 | 220.00 | 220.00 | - | 4,616,900 |
| Dec 11, 2025 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | -1.79% | 2,285,500 |
| Dec 10, 2025 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 2,442,300 |
| Dec 9, 2025 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 4,525,800 |
| Dec 8, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,833,400 |
| Dec 5, 2025 | 226.00 | 234.00 | 224.00 | 228.00 | 228.00 | 0.88% | 1,956,300 |
| Dec 4, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,152,300 |
| Dec 3, 2025 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | - | 1,405,900 |
| Dec 2, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 1,495,800 |
| Dec 1, 2025 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 594,500 |
| Nov 28, 2025 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | -1.74% | 1,927,200 |
| Nov 27, 2025 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | -0.86% | 971,200 |
| Nov 26, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 1,719,100 |
| Nov 25, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,292,000 |
| Nov 24, 2025 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 934,200 |
| Nov 21, 2025 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -0.87% | 1,854,200 |
| Nov 20, 2025 | 240.00 | 258.00 | 230.00 | 230.00 | 230.00 | -2.54% | 8,754,400 |
| Nov 19, 2025 | 226.00 | 238.00 | 222.00 | 236.00 | 236.00 | 5.36% | 4,339,100 |
| Nov 18, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 944,500 |
| Nov 17, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 788,700 |
| Nov 14, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 1,121,600 |
| Nov 13, 2025 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 1,683,400 |
| Nov 12, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 1,668,300 |
| Nov 11, 2025 | 226.00 | 230.00 | 220.00 | 228.00 | 228.00 | - | 1,648,800 |
| Nov 10, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 1,613,600 |
| Nov 7, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1.75% | 874,100 |
| Nov 6, 2025 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | -2.56% | 4,457,600 |
| Nov 5, 2025 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 1,010,300 |
| Nov 4, 2025 | 232.00 | 244.00 | 230.00 | 238.00 | 238.00 | 3.48% | 3,240,200 |
| Nov 3, 2025 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | - | 2,953,600 |
| Oct 31, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.88% | 3,629,800 |
| Oct 30, 2025 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | -1.72% | 4,355,000 |
| Oct 29, 2025 | 226.00 | 234.00 | 220.00 | 232.00 | 232.00 | 3.57% | 5,966,000 |
| Oct 28, 2025 | 250.00 | 250.00 | 220.00 | 224.00 | 224.00 | -13.18% | 31,409,500 |
| Oct 27, 2025 | 268.00 | 268.00 | 252.00 | 258.00 | 258.00 | -3.73% | 2,446,400 |
| Oct 24, 2025 | 270.00 | 276.00 | 264.00 | 268.00 | 268.00 | -0.74% | 3,407,100 |
| Oct 23, 2025 | 264.00 | 272.00 | 260.00 | 270.00 | 270.00 | 3.05% | 1,756,700 |
| Oct 22, 2025 | 256.00 | 264.00 | 252.00 | 262.00 | 262.00 | 3.15% | 1,612,500 |
| Oct 21, 2025 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | -1.55% | 3,169,100 |
| Oct 20, 2025 | 248.00 | 266.00 | 248.00 | 258.00 | 258.00 | 4.88% | 1,236,800 |
| Oct 17, 2025 | 250.00 | 260.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,966,300 |
| Oct 16, 2025 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | - | 1,962,800 |
| Oct 15, 2025 | 240.00 | 254.00 | 240.00 | 248.00 | 248.00 | 3.33% | 1,128,100 |
| Oct 14, 2025 | 250.00 | 256.00 | 238.00 | 240.00 | 240.00 | -4.00% | 2,773,200 |
| Oct 13, 2025 | 248.00 | 258.00 | 242.00 | 250.00 | 250.00 | - | 2,483,400 |
| Oct 10, 2025 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | -0.79% | 1,373,000 |