PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia
· Delayed Price · Currency is IDR 316.00
+2.00 (0.64%)
At close: Dec 5, 2025
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.00 | 316.00 | 310.00 | 316.00 | - | 0.64% | 311,700 |
| 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 |
| Oct 6, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 83,100 |
| Oct 3, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 158,100 |
| Oct 2, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 81,600 |
| Oct 1, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 99,100 |
| Sep 30, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 111,100 |
| Sep 29, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 33,000 |
| Sep 26, 2025 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 106,200 |
| Sep 25, 2025 | 314.00 | 326.00 | 314.00 | 322.00 | 322.00 | 2.55% | 115,900 |
| Sep 24, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.26% | 257,200 |
| Sep 23, 2025 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.63% | 513,100 |
| Sep 22, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -0.62% | 193,600 |
| Sep 19, 2025 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | -1.23% | 308,500 |
| Sep 18, 2025 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 298,600 |
| Sep 17, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 128,800 |
| Sep 16, 2025 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 482,700 |
| Sep 15, 2025 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.81% | 334,900 |
| Sep 12, 2025 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 1.22% | 60,400 |
| Sep 11, 2025 | 330.00 | 336.00 | 326.00 | 328.00 | 328.00 | -0.61% | 40,000 |
| Sep 10, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 49,400 |
| Sep 9, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | - | 143,700 |
| Sep 8, 2025 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 181,100 |
| Sep 4, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 73,000 |
| Sep 3, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 222,400 |
| Sep 2, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 280,900 |
| Sep 1, 2025 | 336.00 | 400.00 | 332.00 | 338.00 | 338.00 | 3.05% | 2,822,500 |
| Aug 29, 2025 | 334.00 | 334.00 | 320.00 | 328.00 | 328.00 | -2.38% | 176,300 |
| Aug 28, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 133,000 |
| Aug 27, 2025 | 332.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 100,600 |
| Aug 26, 2025 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | - | 116,600 |
| Aug 25, 2025 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.18% | 94,300 |
| Aug 22, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 342,400 |
| Aug 21, 2025 | 334.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 44,100 |
| Aug 20, 2025 | 336.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 137,300 |
| Aug 19, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -1.17% | 39,000 |
| Aug 15, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 17,900 |
| Aug 14, 2025 | 342.00 | 344.00 | 322.00 | 340.00 | 340.00 | -0.58% | 475,800 |
| Aug 13, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 47,800 |
| Aug 12, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 74,300 |
| Aug 11, 2025 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 63,200 |
| Aug 8, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 100,000 |
| Aug 7, 2025 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 79,500 |
| Aug 6, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 19,500 |
| Aug 5, 2025 | 346.00 | 348.00 | 338.00 | 342.00 | 342.00 | 0.59% | 117,500 |
| Aug 4, 2025 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | - | 87,600 |
| Aug 1, 2025 | 340.00 | 346.00 | 332.00 | 340.00 | 340.00 | - | 155,100 |
| Jul 31, 2025 | 356.00 | 356.00 | 334.00 | 340.00 | 340.00 | -0.58% | 366,900 |
| Jul 30, 2025 | 340.00 | 378.00 | 334.00 | 342.00 | 342.00 | 1.18% | 1,800,700 |
| Jul 29, 2025 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 155,500 |
| Jul 28, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 108,700 |
| Jul 25, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 10,000 |
| Jul 24, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 56,400 |
| Jul 23, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.20% | 81,100 |
| Jul 22, 2025 | 334.00 | 340.00 | 332.00 | 332.00 | 332.00 | -1.19% | 78,000 |
| Jul 21, 2025 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 105,200 |
| Jul 18, 2025 | 334.00 | 350.00 | 334.00 | 336.00 | 336.00 | 0.60% | 36,300 |
| Jul 17, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 85,500 |