PT Sarana Meditama Metropolitan Tbk (IDX:SAME)
Indonesia
· Delayed Price · Currency is IDR 408.00
+8.00 (2.00%)
At close: Dec 5, 2025
IDX:SAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 400.00 | 408.00 | 394.00 | 408.00 | - | 2.00% | 5,723,500 |
| 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 |
| Oct 8, 2025 | 336.00 | 338.00 | 322.00 | 328.00 | 328.00 | -0.61% | 6,843,900 |
| Oct 7, 2025 | 318.00 | 332.00 | 316.00 | 330.00 | 330.00 | 5.10% | 5,168,500 |
| Oct 6, 2025 | 312.00 | 316.00 | 306.00 | 314.00 | 314.00 | 0.64% | 1,373,800 |
| Oct 3, 2025 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | -2.50% | 3,026,900 |
| Oct 2, 2025 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | -3.03% | 8,436,400 |
| Oct 1, 2025 | 312.00 | 356.00 | 306.00 | 330.00 | 330.00 | 5.77% | 28,450,900 |
| Sep 30, 2025 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.89% | 629,700 |
| Sep 29, 2025 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | -0.63% | 1,425,200 |
| Sep 26, 2025 | 314.00 | 338.00 | 314.00 | 320.00 | 320.00 | 1.91% | 2,604,400 |
| Sep 25, 2025 | 306.00 | 314.00 | 300.00 | 314.00 | 314.00 | 3.97% | 5,654,000 |
| Sep 24, 2025 | 302.00 | 308.00 | 296.00 | 302.00 | 302.00 | -0.66% | 8,637,100 |
| Sep 23, 2025 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | 0.66% | 2,020,400 |
| Sep 22, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.95% | 1,139,200 |
| Sep 19, 2025 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | -0.65% | 875,300 |
| Sep 18, 2025 | 310.00 | 320.00 | 302.00 | 310.00 | 310.00 | 1.31% | 2,424,600 |
| Sep 17, 2025 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | -1.29% | 2,389,900 |
| Sep 16, 2025 | 314.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.27% | 1,090,900 |
| Sep 15, 2025 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 1.29% | 2,557,200 |
| Sep 12, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | - | 1,407,400 |
| Sep 11, 2025 | 314.00 | 314.00 | 302.00 | 310.00 | 310.00 | -1.90% | 2,694,900 |
| Sep 10, 2025 | 306.00 | 318.00 | 304.00 | 316.00 | 316.00 | 3.27% | 1,509,500 |
| Sep 9, 2025 | 310.00 | 324.00 | 298.00 | 306.00 | 306.00 | -1.29% | 2,838,100 |
| Sep 8, 2025 | 334.00 | 334.00 | 306.00 | 310.00 | 310.00 | -7.19% | 3,140,900 |
| Sep 4, 2025 | 352.00 | 352.00 | 334.00 | 334.00 | 334.00 | -4.57% | 2,363,000 |
| Sep 3, 2025 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 1,186,300 |
| Sep 2, 2025 | 352.00 | 364.00 | 348.00 | 348.00 | 348.00 | - | 2,778,200 |
| Sep 1, 2025 | 300.00 | 352.00 | 290.00 | 348.00 | 348.00 | 4.82% | 4,351,100 |
| Aug 29, 2025 | 350.00 | 352.00 | 324.00 | 332.00 | 332.00 | -5.14% | 5,411,100 |
| Aug 28, 2025 | 362.00 | 364.00 | 346.00 | 350.00 | 350.00 | -2.23% | 5,501,200 |
| Aug 27, 2025 | 372.00 | 372.00 | 354.00 | 358.00 | 358.00 | -2.72% | 7,425,500 |
| Aug 26, 2025 | 374.00 | 384.00 | 368.00 | 368.00 | 368.00 | -1.60% | 6,210,700 |
| Aug 25, 2025 | 378.00 | 398.00 | 372.00 | 374.00 | 374.00 | -1.06% | 18,152,000 |
| Aug 22, 2025 | 366.00 | 384.00 | 356.00 | 378.00 | 378.00 | 3.85% | 16,128,800 |
| Aug 21, 2025 | 362.00 | 386.00 | 358.00 | 364.00 | 364.00 | 0.55% | 6,752,900 |
| Aug 20, 2025 | 374.00 | 406.00 | 360.00 | 362.00 | 362.00 | -3.21% | 39,976,900 |
| Aug 19, 2025 | 322.00 | 384.00 | 320.00 | 374.00 | 374.00 | 16.15% | 46,526,600 |
| Aug 15, 2025 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | - | 1,245,100 |
| Aug 14, 2025 | 322.00 | 332.00 | 322.00 | 322.00 | 322.00 | - | 1,234,500 |
| Aug 13, 2025 | 324.00 | 330.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1,677,200 |
| Aug 12, 2025 | 332.00 | 338.00 | 324.00 | 324.00 | 324.00 | -2.41% | 17,173,200 |
| Aug 11, 2025 | 322.00 | 342.00 | 320.00 | 332.00 | 332.00 | 3.75% | 5,024,200 |
| Aug 8, 2025 | 326.00 | 332.00 | 316.00 | 320.00 | 320.00 | - | 5,605,500 |
| Aug 7, 2025 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | -2.44% | 5,347,300 |
| Aug 6, 2025 | 326.00 | 348.00 | 324.00 | 328.00 | 328.00 | 2.50% | 7,033,100 |
| Aug 5, 2025 | 308.00 | 328.00 | 308.00 | 320.00 | 320.00 | 3.23% | 6,380,900 |
| Aug 4, 2025 | 310.00 | 320.00 | 288.00 | 310.00 | 310.00 | 0.65% | 11,943,900 |
| Aug 1, 2025 | 274.00 | 312.00 | 266.00 | 308.00 | 308.00 | 12.41% | 19,945,900 |
| Jul 31, 2025 | 260.00 | 276.00 | 256.00 | 274.00 | 274.00 | 7.03% | 6,095,800 |
| Jul 30, 2025 | 258.00 | 264.00 | 252.00 | 256.00 | 256.00 | 0.79% | 1,407,600 |
| Jul 29, 2025 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 1,150,200 |
| Jul 28, 2025 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 2.42% | 2,282,200 |
| Jul 25, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -2.36% | 1,437,300 |
| Jul 24, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 2.42% | 2,258,800 |
| Jul 23, 2025 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | -1.59% | 2,144,500 |
| Jul 22, 2025 | 256.00 | 260.00 | 248.00 | 252.00 | 252.00 | - | 2,817,300 |
| Jul 21, 2025 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 2.44% | 9,650,200 |
| Jul 18, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,097,700 |
| Jul 17, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 290,700 |