Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,308.63 +11.74 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,464.30 +257.17 (+1.41%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,373.88 +1,797.50 (+3.12%) CMC Crypto 200
1,295.26 +18.28 (+1.43%)
PT Sarana Meditama Metropolitan Tbk (SAME.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:09AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 232,900 |
| 02 May 2024 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 258,000 |
| 30 Apr 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 89,200 |
| 29 Apr 2024 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 889,700 |
| 26 Apr 2024 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 461,800 |
| 25 Apr 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 580,600 |
| 24 Apr 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 285,900 |
| 23 Apr 2024 | 254.00 | 256.00 | 246.00 | 254.00 | 254.00 | 582,300 |
| 22 Apr 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 241,700 |
| 19 Apr 2024 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,007,900 |
| 18 Apr 2024 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | 575,800 |
| 17 Apr 2024 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 523,400 |
| 16 Apr 2024 | 264.00 | 266.00 | 254.00 | 264.00 | 264.00 | 496,100 |
| 05 Apr 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 500,700 |
| 04 Apr 2024 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,314,100 |
| 03 Apr 2024 | 278.00 | 278.00 | 258.00 | 266.00 | 266.00 | 2,629,400 |
| 02 Apr 2024 | 268.00 | 276.00 | 262.00 | 268.00 | 268.00 | 1,114,900 |
| 01 Apr 2024 | 272.00 | 278.00 | 260.00 | 270.00 | 270.00 | 1,559,900 |
| 28 Mar 2024 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 2,630,400 |
| 27 Mar 2024 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | 4,675,500 |
| 26 Mar 2024 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 3,776,500 |
| 25 Mar 2024 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 916,700 |
| 22 Mar 2024 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 1,610,400 |
| 21 Mar 2024 | 294.00 | 296.00 | 266.00 | 270.00 | 270.00 | 8,020,300 |
| 20 Mar 2024 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 1,434,200 |
| 19 Mar 2024 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 756,700 |
| 18 Mar 2024 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1,100,300 |
| 15 Mar 2024 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,480,100 |
| 14 Mar 2024 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 367,100 |
| 13 Mar 2024 | 306.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,969,500 |
| 08 Mar 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,330,500 |
| 07 Mar 2024 | 310.00 | 314.00 | 302.00 | 302.00 | 302.00 | 1,130,600 |
| 06 Mar 2024 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 93,400 |
| 05 Mar 2024 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 4,314,900 |
| 04 Mar 2024 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 3,206,200 |
| 01 Mar 2024 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 366,700 |
| 29 Feb 2024 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,108,400 |
| 28 Feb 2024 | 304.00 | 320.00 | 300.00 | 310.00 | 310.00 | 5,422,900 |
| 27 Feb 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 222,300 |
| 26 Feb 2024 | 302.00 | 310.00 | 292.00 | 310.00 | 310.00 | 2,530,300 |
| 23 Feb 2024 | 310.00 | 314.00 | 292.00 | 306.00 | 306.00 | 2,148,200 |
| 22 Feb 2024 | 300.00 | 316.00 | 300.00 | 310.00 | 310.00 | 6,673,000 |
| 21 Feb 2024 | 302.00 | 306.00 | 294.00 | 300.00 | 300.00 | 784,900 |
| 20 Feb 2024 | 298.00 | 306.00 | 298.00 | 304.00 | 304.00 | 288,300 |
| 19 Feb 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 5,044,300 |
| 16 Feb 2024 | 306.00 | 308.00 | 290.00 | 300.00 | 300.00 | 4,447,700 |
| 15 Feb 2024 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 3,775,100 |
| 13 Feb 2024 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 1,752,300 |
| 12 Feb 2024 | 318.00 | 320.00 | 304.00 | 310.00 | 310.00 | 2,330,600 |
| 07 Feb 2024 | 306.00 | 316.00 | 296.00 | 316.00 | 316.00 | 55,963,900 |
| 06 Feb 2024 | 314.00 | 316.00 | 306.00 | 306.00 | 306.00 | 538,400 |
| 05 Feb 2024 | 312.00 | 318.00 | 304.00 | 316.00 | 316.00 | 1,097,600 |
| 02 Feb 2024 | 310.00 | 314.00 | 292.00 | 312.00 | 312.00 | 6,776,700 |
| 01 Feb 2024 | 308.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1,424,300 |
| 31 Jan 2024 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 510,500 |
| 30 Jan 2024 | 300.00 | 316.00 | 298.00 | 310.00 | 310.00 | 2,223,800 |
| 29 Jan 2024 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | 301,500 |
| 26 Jan 2024 | 294.00 | 318.00 | 294.00 | 300.00 | 300.00 | 747,900 |
| 25 Jan 2024 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 219,500 |
| 24 Jan 2024 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1,553,300 |
| 23 Jan 2024 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 885,800 |
| 22 Jan 2024 | 312.00 | 314.00 | 304.00 | 306.00 | 306.00 | 968,900 |
| 19 Jan 2024 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 787,900 |
| 18 Jan 2024 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 832,100 |
| 17 Jan 2024 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 73,500 |
| 16 Jan 2024 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 752,300 |
| 15 Jan 2024 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 1,724,100 |
| 12 Jan 2024 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 4,523,800 |
| 11 Jan 2024 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1,504,300 |
| 10 Jan 2024 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 591,800 |
| 09 Jan 2024 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 295,800 |
| 08 Jan 2024 | 314.00 | 320.00 | 312.00 | 312.00 | 312.00 | 686,200 |
| 05 Jan 2024 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 246,000 |
| 04 Jan 2024 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,641,500 |
| 03 Jan 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 675,700 |
| 02 Jan 2024 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 512,600 |
| 29 Dec 2023 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 764,800 |
| 28 Dec 2023 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 1,358,500 |
| 27 Dec 2023 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 761,700 |
| 22 Dec 2023 | 324.00 | 328.00 | 318.00 | 318.00 | 318.00 | 939,000 |
| 21 Dec 2023 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | 2,451,300 |
| 20 Dec 2023 | 326.00 | 352.00 | 320.00 | 326.00 | 326.00 | 12,916,100 |
| 19 Dec 2023 | 328.00 | 340.00 | 324.00 | 326.00 | 326.00 | 1,693,900 |
| 18 Dec 2023 | 312.00 | 336.00 | 308.00 | 328.00 | 328.00 | 4,710,800 |
| 15 Dec 2023 | 352.00 | 354.00 | 308.00 | 312.00 | 312.00 | 9,781,600 |
| 14 Dec 2023 | 358.00 | 360.00 | 338.00 | 354.00 | 354.00 | 3,668,600 |
| 13 Dec 2023 | 354.00 | 370.00 | 336.00 | 358.00 | 358.00 | 16,122,900 |
| 12 Dec 2023 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 3,647,500 |
| 11 Dec 2023 | 352.00 | 352.00 | 330.00 | 342.00 | 342.00 | 6,256,000 |
| 08 Dec 2023 | 358.00 | 364.00 | 344.00 | 350.00 | 350.00 | 3,687,600 |
| 07 Dec 2023 | 364.00 | 370.00 | 350.00 | 350.00 | 350.00 | 8,545,400 |
| 06 Dec 2023 | 348.00 | 368.00 | 340.00 | 362.00 | 362.00 | 20,098,400 |
| 05 Dec 2023 | 306.00 | 348.00 | 302.00 | 340.00 | 340.00 | 22,140,600 |
| 04 Dec 2023 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 596,200 |
| 01 Dec 2023 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | 641,100 |
| 30 Nov 2023 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 334,500 |
| 29 Nov 2023 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 223,000 |
| 28 Nov 2023 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 335,900 |
| 27 Nov 2023 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 526,900 |
| 24 Nov 2023 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 544,000 |
| *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.