PT Saraswanti Anugerah Makmur, Tbk (IDX:SAMF)
Indonesia
· Delayed Price · Currency is IDR 334.00
0.00 (0.00%)
Apr 28, 2026, 3:48 PM WIB
IDX:SAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 43,200 |
| Apr 27, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.60% | 101,800 |
| Apr 24, 2026 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | -2.35% | 149,300 |
| Apr 23, 2026 | 342.00 | 344.00 | 336.00 | 340.00 | 340.00 | -0.58% | 195,200 |
| Apr 22, 2026 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | 0.59% | 53,200 |
| Apr 21, 2026 | 334.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.19% | 104,000 |
| Apr 20, 2026 | 342.00 | 348.00 | 332.00 | 336.00 | 336.00 | -2.33% | 269,000 |
| Apr 17, 2026 | 346.00 | 346.00 | 332.00 | 344.00 | 344.00 | -0.58% | 162,300 |
| Apr 16, 2026 | 350.00 | 350.00 | 334.00 | 346.00 | 346.00 | - | 306,200 |
| Apr 15, 2026 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | - | 603,200 |
| Apr 14, 2026 | 330.00 | 348.00 | 330.00 | 346.00 | 346.00 | 4.85% | 825,200 |
| Apr 13, 2026 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.61% | 219,900 |
| Apr 10, 2026 | 334.00 | 336.00 | 318.00 | 328.00 | 328.00 | -1.80% | 260,300 |
| Apr 9, 2026 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | 3.09% | 121,500 |
| Apr 8, 2026 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.25% | 379,000 |
| Apr 7, 2026 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 92,100 |
| Apr 6, 2026 | 320.00 | 326.00 | 312.00 | 320.00 | 320.00 | - | 300,900 |
| Apr 2, 2026 | 334.00 | 334.00 | 308.00 | 320.00 | 320.00 | -3.03% | 436,300 |
| Apr 1, 2026 | 336.00 | 342.00 | 320.00 | 330.00 | 330.00 | -1.20% | 171,800 |
| Mar 31, 2026 | 334.00 | 346.00 | 320.00 | 334.00 | 334.00 | - | 754,000 |
| Mar 30, 2026 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | -1.18% | 129,000 |
| Mar 27, 2026 | 346.00 | 350.00 | 328.00 | 338.00 | 338.00 | -2.31% | 121,500 |
| Mar 26, 2026 | 356.00 | 360.00 | 330.00 | 346.00 | 346.00 | -1.70% | 617,100 |
| Mar 25, 2026 | 348.00 | 366.00 | 338.00 | 352.00 | 352.00 | 0.57% | 1,143,800 |
| Mar 17, 2026 | 364.00 | 364.00 | 344.00 | 350.00 | 350.00 | -2.78% | 602,800 |
| Mar 16, 2026 | 368.00 | 378.00 | 324.00 | 360.00 | 360.00 | -0.55% | 1,330,300 |
| Mar 13, 2026 | 346.00 | 380.00 | 332.00 | 362.00 | 362.00 | 4.62% | 1,566,100 |
| Mar 12, 2026 | 340.00 | 346.00 | 334.00 | 346.00 | 346.00 | 1.17% | 761,800 |
| Mar 11, 2026 | 326.00 | 360.00 | 324.00 | 342.00 | 342.00 | 4.91% | 1,365,300 |
| Mar 10, 2026 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.61% | 91,100 |
| Mar 9, 2026 | 328.00 | 332.00 | 308.00 | 328.00 | 328.00 | - | 445,400 |
| Mar 6, 2026 | 314.00 | 332.00 | 308.00 | 328.00 | 328.00 | 4.46% | 345,800 |
| Mar 5, 2026 | 306.00 | 320.00 | 306.00 | 314.00 | 314.00 | 2.61% | 47,100 |
| 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 |