Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,232.87 +532.25 (+0.85%) CMC Crypto 200
1,315.11 +38.13 (+2.99%)
PT Samindo Resources Tbk (MYOH.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 106,700 |
| 02 May 2024 | 2,050.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 118,700 |
| 30 Apr 2024 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 172,900 |
| 29 Apr 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 311,200 |
| 26 Apr 2024 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 293,400 |
| 25 Apr 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 154,600 |
| 24 Apr 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 288,200 |
| 23 Apr 2024 | 2,090.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 135,300 |
| 22 Apr 2024 | 2,000.00 | 2,100.00 | 1,990.00 | 2,100.00 | 2,100.00 | 203,700 |
| 19 Apr 2024 | 1,955.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 86,300 |
| 18 Apr 2024 | 2,020.00 | 2,030.00 | 1,955.00 | 1,955.00 | 1,955.00 | 75,800 |
| 17 Apr 2024 | 1,975.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 137,300 |
| 16 Apr 2024 | 1,960.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | 118,000 |
| 05 Apr 2024 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 179,200 |
| 04 Apr 2024 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 56,900 |
| 03 Apr 2024 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 70,600 |
| 02 Apr 2024 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 189,600 |
| 01 Apr 2024 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,955.00 | 82,600 |
| 28 Mar 2024 | 2,030.00 | 2,030.00 | 1,915.00 | 1,980.00 | 1,980.00 | 13,700 |
| 27 Mar 2024 | 1,900.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,990.00 | 22,800 |
| 26 Mar 2024 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 225,400 |
| 25 Mar 2024 | 1,980.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,980.00 | 192,900 |
| 22 Mar 2024 | 1,910.00 | 1,915.00 | 1,870.00 | 1,910.00 | 1,910.00 | 146,800 |
| 21 Mar 2024 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 13,200 |
| 20 Mar 2024 | 1,905.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 9,500 |
| 19 Mar 2024 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 11,100 |
| 18 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10,100 |
| 15 Mar 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 28,600 |
| 14 Mar 2024 | 1,920.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 31,200 |
| 13 Mar 2024 | 1,945.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,920.00 | 44,200 |
| 08 Mar 2024 | 1,860.00 | 1,950.00 | 1,830.00 | 1,950.00 | 1,950.00 | 164,700 |
| 07 Mar 2024 | 1,860.00 | 1,940.00 | 1,800.00 | 1,940.00 | 1,940.00 | 65,600 |
| 06 Mar 2024 | 1,820.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,950.00 | 23,200 |
| 05 Mar 2024 | 1,850.00 | 1,855.00 | 1,810.00 | 1,850.00 | 1,850.00 | 14,200 |
| 04 Mar 2024 | 1,845.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,850.00 | 29,600 |
| 01 Mar 2024 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 10,300 |
| 29 Feb 2024 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 38,000 |
| 28 Feb 2024 | 1,820.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,825.00 | 21,500 |
| 27 Feb 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 20,900 |
| 26 Feb 2024 | 1,795.00 | 1,855.00 | 1,795.00 | 1,855.00 | 1,855.00 | 5,900 |
| 23 Feb 2024 | 1,850.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,825.00 | 13,300 |
| 22 Feb 2024 | 1,775.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,840.00 | 17,000 |
| 21 Feb 2024 | 1,805.00 | 2,130.00 | 1,725.00 | 1,825.00 | 1,825.00 | 84,400 |
| 20 Feb 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 10,000 |
| 19 Feb 2024 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 21,100 |
| 16 Feb 2024 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 15,100 |
| 15 Feb 2024 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 51,400 |
| 13 Feb 2024 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,830.00 | 8,900 |
| 12 Feb 2024 | 1,780.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 5,200 |
| 07 Feb 2024 | 1,785.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 14,000 |
| 06 Feb 2024 | 1,770.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 22,100 |
| 05 Feb 2024 | 1,750.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,825.00 | 12,200 |
| 02 Feb 2024 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 25,000 |
| 01 Feb 2024 | 1,800.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | 22,700 |
| 31 Jan 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 13,000 |
| 30 Jan 2024 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 15,500 |
| 29 Jan 2024 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 8,900 |
| 26 Jan 2024 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 15,700 |
| 25 Jan 2024 | 1,840.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,785.00 | 20,600 |
| 24 Jan 2024 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 6,500 |
| 23 Jan 2024 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | 58,000 |
| 22 Jan 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 17,200 |
| 19 Jan 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 40,000 |
| 18 Jan 2024 | 1,835.00 | 1,835.00 | 1,800.00 | 1,825.00 | 1,825.00 | 21,200 |
| 17 Jan 2024 | 1,790.00 | 1,830.00 | 1,790.00 | 1,825.00 | 1,825.00 | 17,900 |
| 16 Jan 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,835.00 | 19,700 |
| 15 Jan 2024 | 1,800.00 | 1,840.00 | 1,790.00 | 1,840.00 | 1,840.00 | 19,100 |
| 12 Jan 2024 | 1,815.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 16,000 |
| 11 Jan 2024 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 18,700 |
| 10 Jan 2024 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 13,700 |
| 09 Jan 2024 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,800.00 | 25,900 |
| 08 Jan 2024 | 1,805.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 41,400 |
| 05 Jan 2024 | 1,780.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 75,800 |
| 04 Jan 2024 | 1,735.00 | 1,800.00 | 1,730.00 | 1,800.00 | 1,800.00 | 111,300 |
| 03 Jan 2024 | 1,655.00 | 1,745.00 | 1,655.00 | 1,745.00 | 1,745.00 | 33,100 |
| 02 Jan 2024 | 1,695.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 27,300 |
| 29 Dec 2023 | 1,650.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,720.00 | 90,400 |
| 28 Dec 2023 | 1,635.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,650.00 | 24,800 |
| 27 Dec 2023 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 122,300 |
| 22 Dec 2023 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,640.00 | 5,600 |
| 21 Dec 2023 | 1,620.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,640.00 | 11,300 |
| 20 Dec 2023 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 18,500 |
| 19 Dec 2023 | 1,605.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 25,400 |
| 18 Dec 2023 | 1,660.00 | 1,660.00 | 1,605.00 | 1,630.00 | 1,630.00 | 13,800 |
| 15 Dec 2023 | 1,635.00 | 1,635.00 | 1,605.00 | 1,630.00 | 1,630.00 | 39,000 |
| 14 Dec 2023 | 1,595.00 | 1,625.00 | 1,575.00 | 1,625.00 | 1,625.00 | 35,000 |
| 13 Dec 2023 | 1,600.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | 29,500 |
| 12 Dec 2023 | 1,600.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 34,700 |
| 11 Dec 2023 | 1,635.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,620.00 | 45,000 |
| 08 Dec 2023 | 1,610.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 39,100 |
| 07 Dec 2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 41,700 |
| 06 Dec 2023 | 1,595.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 35,000 |
| 05 Dec 2023 | 1,600.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 47,600 |
| 04 Dec 2023 | 1,605.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | 50,000 |
| 01 Dec 2023 | 1,585.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,610.00 | 26,200 |
| 30 Nov 2023 | 1,610.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 42,400 |
| 29 Nov 2023 | 1,605.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | 25,700 |
| 28 Nov 2023 | 1,655.00 | 1,655.00 | 1,585.00 | 1,610.00 | 1,610.00 | 167,700 |
| 27 Nov 2023 | 1,585.00 | 1,670.00 | 1,560.00 | 1,655.00 | 1,655.00 | 80,700 |
| 24 Nov 2023 | 1,595.00 | 1,660.00 | 1,510.00 | 1,660.00 | 1,660.00 | 153,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.