PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia
· Delayed Price · Currency is IDR 302.00
-4.00 (-1.31%)
At close: Mar 6, 2026
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.31% | 414,200 |
| Mar 5, 2026 | 312.00 | 330.00 | 302.00 | 306.00 | 306.00 | 1.32% | 369,100 |
| Mar 4, 2026 | 328.00 | 328.00 | 300.00 | 302.00 | 302.00 | -7.93% | 2,275,400 |
| Mar 3, 2026 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | - | 393,300 |
| Mar 2, 2026 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -3.53% | 1,186,600 |
| Feb 27, 2026 | 340.00 | 340.00 | 322.00 | 340.00 | 340.00 | - | 1,580,000 |
| Feb 26, 2026 | 352.00 | 352.00 | 336.00 | 340.00 | 340.00 | -2.30% | 1,613,700 |
| Feb 25, 2026 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 1.16% | 1,328,700 |
| Feb 24, 2026 | 356.00 | 364.00 | 344.00 | 344.00 | 344.00 | -3.37% | 3,099,900 |
| Feb 23, 2026 | 372.00 | 374.00 | 346.00 | 356.00 | 356.00 | -2.20% | 8,550,800 |
| Feb 20, 2026 | 354.00 | 366.00 | 342.00 | 364.00 | 364.00 | 2.82% | 7,122,900 |
| Feb 19, 2026 | 342.00 | 356.00 | 330.00 | 354.00 | 354.00 | 4.12% | 6,750,600 |
| Feb 18, 2026 | 346.00 | 356.00 | 334.00 | 340.00 | 340.00 | -0.58% | 2,121,400 |
| Feb 13, 2026 | 338.00 | 354.00 | 338.00 | 342.00 | 342.00 | 1.18% | 4,171,400 |
| Feb 12, 2026 | 338.00 | 350.00 | 334.00 | 338.00 | 338.00 | - | 2,761,700 |
| Feb 11, 2026 | 324.00 | 346.00 | 318.00 | 338.00 | 338.00 | 6.29% | 3,655,000 |
| Feb 10, 2026 | 308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 3.25% | 1,145,300 |
| Feb 9, 2026 | 310.00 | 316.00 | 302.00 | 308.00 | 308.00 | -0.65% | 809,200 |
| Feb 6, 2026 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 2.65% | 1,133,500 |
| Feb 5, 2026 | 300.00 | 324.00 | 298.00 | 302.00 | 302.00 | - | 936,300 |
| Feb 4, 2026 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 504,700 |
| Feb 3, 2026 | 290.00 | 312.00 | 276.00 | 304.00 | 304.00 | 5.56% | 740,900 |
| Feb 2, 2026 | 328.00 | 336.00 | 288.00 | 288.00 | 288.00 | -12.20% | 2,269,200 |
| Jan 30, 2026 | 316.00 | 344.00 | 316.00 | 328.00 | 328.00 | 0.61% | 767,700 |
| Jan 29, 2026 | 322.00 | 338.00 | 286.00 | 326.00 | 326.00 | -0.61% | 3,611,200 |
| Jan 28, 2026 | 354.00 | 356.00 | 310.00 | 328.00 | 328.00 | -7.87% | 4,509,400 |
| Jan 27, 2026 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 2.30% | 1,984,900 |
| Jan 26, 2026 | 362.00 | 366.00 | 344.00 | 348.00 | 348.00 | -1.69% | 1,635,600 |
| Jan 23, 2026 | 348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 1.72% | 6,749,300 |
| Jan 22, 2026 | 344.00 | 360.00 | 342.00 | 348.00 | 348.00 | 1.16% | 2,543,300 |
| Jan 21, 2026 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | -2.27% | 1,548,300 |
| Jan 20, 2026 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 0.57% | 1,744,100 |
| Jan 19, 2026 | 352.00 | 360.00 | 348.00 | 350.00 | 350.00 | -0.57% | 779,700 |
| Jan 15, 2026 | 360.00 | 366.00 | 348.00 | 352.00 | 352.00 | 0.57% | 2,378,500 |
| Jan 14, 2026 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 1,811,900 |
| Jan 13, 2026 | 372.00 | 372.00 | 360.00 | 362.00 | 362.00 | -1.09% | 1,156,300 |
| Jan 12, 2026 | 372.00 | 384.00 | 360.00 | 366.00 | 366.00 | -1.08% | 6,250,700 |
| Jan 9, 2026 | 346.00 | 426.00 | 338.00 | 370.00 | 370.00 | 7.56% | 22,544,200 |
| Jan 8, 2026 | 346.00 | 354.00 | 340.00 | 344.00 | 344.00 | -0.58% | 2,973,400 |
| Jan 7, 2026 | 356.00 | 364.00 | 346.00 | 346.00 | 346.00 | -2.81% | 3,535,800 |
| Jan 6, 2026 | 350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 1.71% | 5,073,600 |
| Jan 5, 2026 | 362.00 | 362.00 | 344.00 | 350.00 | 350.00 | -3.85% | 2,568,800 |
| Jan 2, 2026 | 378.00 | 390.00 | 358.00 | 364.00 | 364.00 | 0.55% | 2,167,100 |
| Dec 30, 2025 | 356.00 | 368.00 | 350.00 | 362.00 | 362.00 | 1.69% | 1,585,300 |
| Dec 29, 2025 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | -0.56% | 2,065,000 |
| Dec 24, 2025 | 354.00 | 362.00 | 350.00 | 358.00 | 358.00 | 0.56% | 1,430,100 |
| Dec 23, 2025 | 362.00 | 366.00 | 348.00 | 356.00 | 356.00 | -2.20% | 3,880,800 |
| Dec 22, 2025 | 380.00 | 384.00 | 360.00 | 364.00 | 364.00 | -4.21% | 3,817,600 |
| Dec 19, 2025 | 394.00 | 394.00 | 374.00 | 380.00 | 380.00 | -1.04% | 3,086,400 |
| Dec 18, 2025 | 396.00 | 400.00 | 370.00 | 384.00 | 384.00 | -2.54% | 5,144,400 |
| Dec 17, 2025 | 424.00 | 432.00 | 360.00 | 394.00 | 394.00 | -3.90% | 10,074,300 |
| Dec 16, 2025 | 410.00 | 424.00 | 406.00 | 410.00 | 410.00 | 0.99% | 4,097,400 |
| Dec 15, 2025 | 412.00 | 418.00 | 406.00 | 406.00 | 406.00 | -1.46% | 2,430,700 |
| Dec 12, 2025 | 428.00 | 436.00 | 412.00 | 412.00 | 412.00 | -3.74% | 2,679,600 |
| Dec 11, 2025 | 414.00 | 444.00 | 402.00 | 428.00 | 428.00 | 3.38% | 45,233,700 |
| Dec 10, 2025 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | -0.48% | 3,968,700 |
| Dec 9, 2025 | 430.00 | 440.00 | 404.00 | 416.00 | 416.00 | -2.35% | 41,003,900 |
| Dec 8, 2025 | 410.00 | 434.00 | 400.00 | 426.00 | 426.00 | 4.41% | 58,646,800 |
| Dec 5, 2025 | 400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 2.00% | 5,794,700 |
| Dec 4, 2025 | 408.00 | 412.00 | 394.00 | 400.00 | 400.00 | -1.48% | 3,649,100 |
| Dec 3, 2025 | 386.00 | 406.00 | 380.00 | 406.00 | 406.00 | 4.64% | 11,508,300 |
| Dec 2, 2025 | 378.00 | 394.00 | 372.00 | 388.00 | 388.00 | 2.65% | 3,154,800 |
| Dec 1, 2025 | 402.00 | 404.00 | 372.00 | 378.00 | 378.00 | -5.03% | 5,742,900 |
| Nov 28, 2025 | 396.00 | 402.00 | 392.00 | 398.00 | 398.00 | - | 2,589,500 |
| Nov 27, 2025 | 410.00 | 410.00 | 380.00 | 398.00 | 398.00 | -3.40% | 11,874,600 |
| Nov 26, 2025 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | -0.48% | 8,747,400 |
| Nov 25, 2025 | 416.00 | 422.00 | 384.00 | 414.00 | 414.00 | 0.49% | 51,014,700 |
| Nov 24, 2025 | 408.00 | 428.00 | 398.00 | 412.00 | 412.00 | 1.98% | 66,083,200 |
| Nov 21, 2025 | 374.00 | 408.00 | 362.00 | 404.00 | 404.00 | 8.60% | 67,033,300 |
| Nov 20, 2025 | 328.00 | 376.00 | 328.00 | 372.00 | 372.00 | 14.81% | 41,624,200 |
| Nov 19, 2025 | 320.00 | 340.00 | 316.00 | 324.00 | 324.00 | 2.53% | 27,659,300 |
| Nov 18, 2025 | 320.00 | 332.00 | 312.00 | 316.00 | 316.00 | -0.63% | 1,300,000 |
| Nov 17, 2025 | 314.00 | 334.00 | 308.00 | 318.00 | 318.00 | 1.92% | 1,493,200 |
| Nov 14, 2025 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.27% | 607,800 |
| Nov 13, 2025 | 318.00 | 324.00 | 314.00 | 316.00 | 316.00 | - | 2,496,900 |
| Nov 12, 2025 | 348.00 | 348.00 | 316.00 | 316.00 | 316.00 | -1.25% | 20,240,500 |
| Nov 11, 2025 | 312.00 | 322.00 | 302.00 | 320.00 | 320.00 | 3.90% | 6,729,300 |
| Nov 10, 2025 | 310.00 | 314.00 | 286.00 | 308.00 | 308.00 | 4.05% | 18,061,400 |
| Nov 7, 2025 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | - | 4,443,800 |
| Nov 6, 2025 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 0.68% | 10,394,100 |
| Nov 5, 2025 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.68% | 1,462,100 |
| Nov 4, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 1,581,400 |
| Nov 3, 2025 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | -1.32% | 21,967,200 |
| Oct 31, 2025 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 831,700 |
| Oct 30, 2025 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 1.32% | 4,328,100 |
| Oct 29, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 10,307,100 |
| Oct 28, 2025 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | -0.66% | 620,300 |
| Oct 27, 2025 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,138,600 |
| Oct 24, 2025 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.65% | 2,419,000 |
| Oct 23, 2025 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.32% | 1,027,800 |
| Oct 22, 2025 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | -1.30% | 1,395,800 |
| Oct 21, 2025 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 0.65% | 426,300 |
| Oct 20, 2025 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,511,200 |
| Oct 17, 2025 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | -0.65% | 1,491,900 |
| Oct 16, 2025 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1.32% | 1,309,200 |
| Oct 15, 2025 | 310.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 3,705,500 |
| Oct 14, 2025 | 320.00 | 322.00 | 300.00 | 306.00 | 306.00 | -3.77% | 5,027,500 |
| Oct 13, 2025 | 322.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.85% | 2,674,500 |
| Oct 10, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 1,256,300 |
| Oct 9, 2025 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | - | 3,030,600 |