Sinar Mas Multiartha (SMMA)

SMMA
🏛️ Indonesia →
15,375.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 15,100.00 15,375.00 14,975.00 15,375.00 0.0M
2025-09-26 15,350.00 15,350.00 15,050.00 15,075.00 0.0M
2025-09-25 15,125.00 15,475.00 14,725.00 15,350.00 0.0M
2025-09-24 15,425.00 15,425.00 15,125.00 15,125.00 0.0M
2025-09-23 15,225.00 15,450.00 15,225.00 15,425.00 0.0M
2025-09-22 15,525.00 15,525.00 15,100.00 15,450.00 0.1M
2025-09-19 15,650.00 15,650.00 15,525.00 15,525.00 0.0M
2025-09-18 15,600.00 15,650.00 15,425.00 15,650.00 0.0M
2025-09-17 15,600.00 15,650.00 15,200.00 15,650.00 0.0M
2025-09-16 15,425.00 15,600.00 15,350.00 15,600.00 0.0M
2025-09-15 15,600.00 15,600.00 15,325.00 15,600.00 0.0M
2025-09-12 15,300.00 15,650.00 15,300.00 15,600.00 0.0M
2025-09-11 15,575.00 15,700.00 15,125.00 15,300.00 0.0M
2025-09-10 15,775.00 15,775.00 15,400.00 15,550.00 0.0M
2025-09-09 16,325.00 16,325.00 15,400.00 15,600.00 0.0M
2025-09-08 16,200.00 16,725.00 16,200.00 16,325.00 0.1M
2025-09-04 16,800.00 16,825.00 16,050.00 16,200.00 0.0M
2025-09-03 15,900.00 16,825.00 15,850.00 16,575.00 0.1M
2025-09-02 15,650.00 16,050.00 15,500.00 15,850.00 0.0M
2025-09-01 15,600.00 15,675.00 15,000.00 15,675.00 0.0M
2025-08-29 15,050.00 15,700.00 15,050.00 15,700.00 0.1M
2025-08-28 15,550.00 15,800.00 15,175.00 15,475.00 0.1M
2025-08-27 15,275.00 15,550.00 14,900.00 15,550.00 0.1M
2025-08-26 15,475.00 15,475.00 15,100.00 15,275.00 0.0M
2025-08-25 15,500.00 15,675.00 15,300.00 15,300.00 0.0M
2025-08-22 15,475.00 15,825.00 15,250.00 15,500.00 0.0M
2025-08-21 15,875.00 15,875.00 15,000.00 15,400.00 0.1M
2025-08-20 16,100.00 16,250.00 15,100.00 15,900.00 0.0M
2025-08-19 16,075.00 16,350.00 16,075.00 16,100.00 0.0M
2025-08-15 16,050.00 17,000.00 16,000.00 16,050.00 0.1M
2025-08-14 16,950.00 17,000.00 15,900.00 16,025.00 0.1M
2025-08-13 16,725.00 17,200.00 16,650.00 16,925.00 0.1M
2025-08-12 16,500.00 17,275.00 16,325.00 16,600.00 0.2M
2025-08-11 16,400.00 17,400.00 16,300.00 16,325.00 0.2M
2025-08-08 15,800.00 17,300.00 15,800.00 16,400.00 0.4M
2025-08-07 14,800.00 14,900.00 14,400.00 14,900.00 0.1M
2025-08-06 14,600.00 14,800.00 14,500.00 14,800.00 0.0M
2025-08-05 14,800.00 14,925.00 13,500.00 14,600.00 0.1M
2025-08-04 15,375.00 15,375.00 14,500.00 14,725.00 0.1M
2025-08-01 16,000.00 16,000.00 15,250.00 15,375.00 0.1M
2025-07-31 16,625.00 16,800.00 15,500.00 15,875.00 0.2M
2025-07-30 20,025.00 22,550.00 16,050.00 16,400.00 1.1M
2025-07-29 21,500.00 25,800.00 18,450.00 18,800.00 0.2M
2025-07-28 27,225.00 27,225.00 21,500.00 21,500.00 0.2M
2025-07-25 22,100.00 22,700.00 22,100.00 22,700.00 0.0M
2025-07-24 15,775.00 18,925.00 15,775.00 18,925.00 0.0M
2025-07-18 15,775.00 15,775.00 15,775.00 15,775.00 0.0M
2025-07-15 15,775.00 15,775.00 15,775.00 15,775.00 0.0M
2025-07-14 15,775.00 15,775.00 15,775.00 15,775.00 0.0M
2025-07-09 15,825.00 15,825.00 15,800.00 15,800.00 0.0M
2025-07-08 16,225.00 16,225.00 15,875.00 15,875.00 0.0M
2025-07-07 15,500.00 16,250.00 15,500.00 16,225.00 0.0M
2025-07-04 15,475.00 15,500.00 15,000.00 15,500.00 0.0M
2025-07-03 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-07-02 15,475.00 15,500.00 15,475.00 15,500.00 0.0M
2025-07-01 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-06-30 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2025-06-25 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2025-06-24 15,850.00 15,875.00 15,850.00 15,875.00 0.0M
2025-06-23 15,875.00 15,875.00 15,875.00 15,875.00 0.0M
2025-06-20 15,875.00 15,875.00 15,875.00 15,875.00 0.0M
2025-06-19 15,875.00 15,875.00 15,875.00 15,875.00 0.0M
2025-06-18 15,875.00 15,875.00 15,800.00 15,875.00 0.0M
2025-06-17 15,875.00 15,875.00 15,875.00 15,875.00 0.0M
2025-06-16 15,875.00 15,875.00 15,875.00 15,875.00 0.0M
2025-06-13 15,875.00 15,875.00 15,550.00 15,875.00 0.0M
2025-06-12 15,675.00 15,875.00 15,675.00 15,875.00 0.0M
2025-06-11 15,675.00 15,875.00 15,175.00 15,875.00 0.0M
2025-06-10 15,925.00 15,925.00 15,925.00 15,925.00 0.0M
2025-06-05 16,175.00 16,175.00 15,925.00 15,925.00 0.0M
2025-06-04 16,425.00 16,425.00 16,000.00 16,425.00 0.0M
2025-06-03 16,425.00 16,425.00 16,425.00 16,425.00 0.0M
2025-06-02 15,800.00 16,425.00 15,800.00 16,425.00 0.0M
2025-05-28 15,600.00 15,800.00 15,600.00 15,800.00 0.0M
2025-05-27 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2025-05-26 15,700.00 15,800.00 15,700.00 15,800.00 0.0M
2025-05-23 15,600.00 15,800.00 15,600.00 15,800.00 0.0M
2025-05-22 15,725.00 15,800.00 15,525.00 15,800.00 0.0M
2025-05-21 15,700.00 15,800.00 15,400.00 15,800.00 0.0M
2025-05-20 15,125.00 15,800.00 15,125.00 15,800.00 0.0M
2025-05-19 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2025-05-16 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2025-05-15 15,750.00 15,800.00 15,750.00 15,800.00 0.0M
2025-05-14 15,800.00 15,800.00 15,750.00 15,800.00 0.0M
2025-05-09 15,425.00 15,900.00 15,400.00 15,800.00 0.0M
2025-05-08 15,500.00 15,750.00 15,400.00 15,400.00 0.0M
2025-05-07 15,750.00 15,750.00 15,750.00 15,750.00 0.0M
2025-05-06 15,775.00 16,725.00 15,750.00 15,750.00 0.0M
2025-05-05 16,175.00 16,175.00 15,400.00 15,750.00 0.0M
2025-05-02 15,700.00 16,350.00 15,700.00 16,350.00 0.0M
2025-04-30 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2025-04-29 15,750.00 15,750.00 15,600.00 15,725.00 0.2M
2025-04-28 15,500.00 16,000.00 15,500.00 15,975.00 0.1M
2025-04-25 15,225.00 16,075.00 15,125.00 16,075.00 0.1M
2025-04-24 15,475.00 15,475.00 15,475.00 15,475.00 0.1M
2025-04-23 15,500.00 15,500.00 15,475.00 15,500.00 0.1M
2025-04-22 15,500.00 15,500.00 15,400.00 15,500.00 0.1M
2025-04-21 15,500.00 15,500.00 15,475.00 15,500.00 0.1M
2025-04-17 15,500.00 15,500.00 15,500.00 15,500.00 0.1M
2025-04-16 15,600.00 15,600.00 15,500.00 15,500.00 0.1M
2025-04-15 15,500.00 15,500.00 15,475.00 15,500.00 0.0M
2025-04-14 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-04-11 15,500.00 16,550.00 15,500.00 15,500.00 0.0M
2025-04-10 14,075.00 16,775.00 14,075.00 15,500.00 0.0M
2025-04-09 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-04-08 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-03-26 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-03-25 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-03-24 15,275.00 15,500.00 15,275.00 15,500.00 0.0M
2025-03-21 15,250.00 17,500.00 15,250.00 15,500.00 0.0M
2025-03-20 15,400.00 15,500.00 15,400.00 15,500.00 0.0M
2025-03-19 15,300.00 15,500.00 15,300.00 15,500.00 0.0M
2025-03-18 15,300.00 15,500.00 15,300.00 15,500.00 0.0M
2025-03-17 15,275.00 15,500.00 15,275.00 15,500.00 0.0M
2025-03-14 15,250.00 15,500.00 15,250.00 15,500.00 0.0M
2025-03-13 15,525.00 15,525.00 15,075.00 15,500.00 0.0M
2025-03-12 15,525.00 15,525.00 15,500.00 15,500.00 0.0M
2025-03-11 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-03-10 15,700.00 16,000.00 15,225.00 15,500.00 0.0M
2025-03-07 15,500.00 15,600.00 15,500.00 15,500.00 0.0M
2025-03-06 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-03-05 15,750.00 15,900.00 15,250.00 15,500.00 0.0M
2025-03-04 15,725.00 15,825.00 15,500.00 15,500.00 0.0M
2025-03-03 15,500.00 17,200.00 14,900.00 15,475.00 0.0M
2025-02-28 15,450.00 15,475.00 15,450.00 15,475.00 0.0M
2025-02-27 15,100.00 15,500.00 15,025.00 15,500.00 0.0M
2025-02-26 17,250.00 17,250.00 15,250.00 15,500.00 0.0M
2025-02-25 15,250.00 15,500.00 15,125.00 15,500.00 0.0M
2025-02-24 15,300.00 15,500.00 15,300.00 15,500.00 0.0M
2025-02-21 15,500.00 15,500.00 15,000.00 15,500.00 0.0M
2025-02-20 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-02-19 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-02-18 15,050.00 15,500.00 15,050.00 15,500.00 0.0M
2025-02-17 15,475.00 15,475.00 15,225.00 15,475.00 0.0M
2025-02-13 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-02-11 15,175.00 15,500.00 15,175.00 15,500.00 0.0M
2025-02-10 15,250.00 15,500.00 15,000.00 15,500.00 0.0M
2025-02-07 15,500.00 15,500.00 15,100.00 15,500.00 0.0M
2025-02-06 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-02-05 15,250.00 15,550.00 15,250.00 15,500.00 0.0M
2025-02-04 15,625.00 15,625.00 15,500.00 15,500.00 0.0M
2025-02-03 15,275.00 15,500.00 15,275.00 15,500.00 0.0M
2025-01-31 15,250.00 15,450.00 15,250.00 15,275.00 0.0M
2025-01-30 15,500.00 15,800.00 15,175.00 15,500.00 0.0M
2025-01-24 15,525.00 15,775.00 15,500.00 15,500.00 0.0M
2025-01-23 15,075.00 18,300.00 15,075.00 15,500.00 0.1M
2025-01-22 15,500.00 15,500.00 15,025.00 15,500.00 0.0M
2025-01-21 14,825.00 15,500.00 14,600.00 15,500.00 0.0M
2025-01-20 14,750.00 15,200.00 14,550.00 15,075.00 0.0M
2025-01-17 15,200.00 15,250.00 14,700.00 15,250.00 0.0M
2025-01-16 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-01-15 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-01-14 14,575.00 15,500.00 14,575.00 15,500.00 0.0M
2025-01-09 14,175.00 14,600.00 14,175.00 14,600.00 0.0M
2025-01-07 14,450.00 14,600.00 14,450.00 14,600.00 0.0M
2025-01-06 14,050.00 14,600.00 14,050.00 14,600.00 0.0M
2025-01-03 14,575.00 14,600.00 14,050.00 14,600.00 0.0M