PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia
· Delayed Price · Currency is IDR 314.00
+8.00 (2.61%)
Mar 5, 2026, 3:46 PM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 328.00 | 328.00 | 302.00 | 306.00 | 306.00 | -6.71% | 530,700 |
| Mar 3, 2026 | 322.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.86% | 158,500 |
| Mar 2, 2026 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | -1.23% | 977,300 |
| Feb 27, 2026 | 318.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.88% | 190,400 |
| Feb 26, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.63% | 308,300 |
| Feb 25, 2026 | 322.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.24% | 109,100 |
| Feb 24, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 79,400 |
| Feb 23, 2026 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 55,300 |
| Feb 20, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 153,800 |
| Feb 19, 2026 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 242,600 |
| Feb 18, 2026 | 314.00 | 322.00 | 314.00 | 320.00 | 320.00 | -0.62% | 115,100 |
| Feb 13, 2026 | 326.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.26% | 469,200 |
| Feb 12, 2026 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | -1.85% | 153,500 |
| Feb 11, 2026 | 322.00 | 328.00 | 318.00 | 324.00 | 324.00 | 0.62% | 137,700 |
| Feb 10, 2026 | 314.00 | 334.00 | 314.00 | 322.00 | 322.00 | 1.90% | 233,200 |
| Feb 9, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | - | 27,100 |
| Feb 6, 2026 | 316.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 78,400 |
| Feb 5, 2026 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 25,300 |
| Feb 4, 2026 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 86,900 |
| Feb 3, 2026 | 310.00 | 334.00 | 310.00 | 318.00 | 318.00 | 0.63% | 318,000 |
| Feb 2, 2026 | 314.00 | 332.00 | 310.00 | 316.00 | 316.00 | -0.63% | 173,900 |
| Jan 30, 2026 | 310.00 | 324.00 | 310.00 | 318.00 | 318.00 | 0.63% | 215,600 |
| Jan 29, 2026 | 320.00 | 336.00 | 296.00 | 316.00 | 316.00 | -1.25% | 646,400 |
| Jan 28, 2026 | 320.00 | 330.00 | 300.00 | 320.00 | 320.00 | -1.23% | 1,308,700 |
| Jan 27, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 110,800 |
| Jan 26, 2026 | 330.00 | 336.00 | 326.00 | 328.00 | 328.00 | -0.61% | 305,900 |
| Jan 23, 2026 | 332.00 | 334.00 | 320.00 | 330.00 | 330.00 | -0.60% | 1,271,300 |
| Jan 22, 2026 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | -0.60% | 647,900 |
| Jan 21, 2026 | 332.00 | 342.00 | 326.00 | 334.00 | 334.00 | 0.60% | 1,000,400 |
| Jan 20, 2026 | 350.00 | 354.00 | 320.00 | 332.00 | 332.00 | -1.78% | 1,307,800 |
| Jan 19, 2026 | 316.00 | 366.00 | 312.00 | 338.00 | 338.00 | 7.64% | 5,640,500 |
| Jan 15, 2026 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 0.64% | 357,100 |
| Jan 14, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 483,000 |
| Jan 13, 2026 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 347,900 |
| Jan 12, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 349,800 |
| Jan 9, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 148,800 |
| Jan 8, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 133,000 |
| Jan 7, 2026 | 310.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 467,900 |
| Jan 6, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 141,900 |
| Jan 5, 2026 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 252,600 |
| Jan 2, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 322,700 |
| Dec 30, 2025 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 145,800 |
| Dec 29, 2025 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | - | 96,800 |
| Dec 24, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 1.30% | 129,100 |
| Dec 23, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 33,000 |
| Dec 22, 2025 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 100,000 |
| Dec 19, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 202,200 |
| Dec 18, 2025 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | - | 147,700 |
| Dec 17, 2025 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 135,300 |
| Dec 16, 2025 | 312.00 | 320.00 | 302.00 | 312.00 | 312.00 | - | 722,500 |
| Dec 15, 2025 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | - | 63,600 |
| Dec 12, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 81,900 |
| Dec 11, 2025 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | - | 57,600 |
| Dec 10, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 136,200 |
| Dec 9, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 71,600 |
| Dec 8, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.63% | 64,100 |
| Dec 5, 2025 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 302,600 |
| Dec 4, 2025 | 312.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 169,300 |
| Dec 3, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 54,400 |
| Dec 2, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 55,600 |
| Dec 1, 2025 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 243,200 |
| Nov 28, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 80,700 |
| Nov 27, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 58,500 |
| Nov 26, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 141,000 |
| Nov 25, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | -0.63% | 193,400 |
| Nov 24, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 272,900 |
| Nov 21, 2025 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.27% | 1,023,800 |
| Nov 20, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 71,500 |
| Nov 19, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 64,700 |
| Nov 18, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 31,000 |
| Nov 17, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 122,200 |
| Nov 14, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -1.26% | 42,600 |
| Nov 13, 2025 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 130,400 |
| Nov 12, 2025 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 69,500 |
| Nov 11, 2025 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 79,000 |
| Nov 10, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 181,000 |
| Nov 7, 2025 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 49,300 |
| Nov 6, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 41,500 |
| Nov 5, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 162,900 |
| Nov 4, 2025 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 207,500 |
| Nov 3, 2025 | 316.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 172,800 |
| Oct 31, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 92,800 |
| Oct 30, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 394,300 |
| Oct 29, 2025 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 66,700 |
| Oct 28, 2025 | 312.00 | 320.00 | 310.00 | 320.00 | 320.00 | 2.56% | 148,500 |
| Oct 27, 2025 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | - | 194,100 |
| Oct 24, 2025 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.89% | 215,700 |
| Oct 23, 2025 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | 0.63% | 772,400 |
| Oct 22, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 46,300 |
| Oct 21, 2025 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 457,700 |
| Oct 20, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 295,500 |
| Oct 17, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -0.63% | 820,800 |
| Oct 16, 2025 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 103,300 |
| Oct 15, 2025 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 139,300 |
| Oct 14, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.88% | 173,900 |
| Oct 13, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 325,100 |
| Oct 10, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 226,600 |
| Oct 9, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 125,200 |
| Oct 8, 2025 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 268,800 |
| Oct 7, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 116,100 |