PT Samindo Resources Tbk MYOH
IDX · Indonesia · Energy Minerals
IDR 995.00+5.00 (+0.51%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 990.00 | 0.00% | IDR 990.00 | IDR 990.00 | IDR 985.00 | 4.30K |
| 2026-10-01 | IDR 990.00 | -1.00% | IDR 1,010.00 | IDR 1,010.00 | IDR 985.00 | 29.20K |
| 2026-09-30 | IDR 1,000.00 | -1.48% | IDR 1,015.00 | IDR 1,030.00 | IDR 980.00 | 104.50K |
| 2026-09-29 | IDR 1,015.00 | 0.00% | IDR 1,015.00 | IDR 1,015.00 | IDR 995.00 | 88.80K |
| 2026-09-28 | IDR 1,015.00 | -0.98% | IDR 1,030.00 | IDR 1,030.00 | IDR 1,000.00 | 160.20K |
| 2026-09-25 | IDR 1,025.00 | -0.97% | IDR 1,045.00 | IDR 1,055.00 | IDR 1,010.00 | 81.10K |
| 2026-09-24 | IDR 1,035.00 | -2.36% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,030.00 | 49.20K |
| 2026-09-23 | IDR 1,060.00 | +3.41% | IDR 1,040.00 | IDR 1,105.00 | IDR 1,015.00 | 115.60K |
| 2026-09-22 | IDR 1,025.00 | -0.97% | IDR 1,035.00 | IDR 1,040.00 | IDR 1,005.00 | 487.50K |
| 2026-09-21 | IDR 1,035.00 | -0.96% | IDR 1,050.00 | IDR 1,075.00 | IDR 1,030.00 | 244.70K |
| 2026-09-18 | IDR 1,045.00 | +1.46% | IDR 1,075.00 | IDR 1,235.00 | IDR 1,030.00 | 1.37M |
| 2026-09-17 | IDR 1,030.00 | 0.00% | IDR 1,050.00 | IDR 1,055.00 | IDR 1,025.00 | 144.30K |
| 2026-09-16 | IDR 1,030.00 | -4.19% | IDR 1,085.00 | IDR 1,135.00 | IDR 1,030.00 | 156.70K |
| 2026-09-15 | IDR 1,075.00 | -0.92% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,060.00 | 112.20K |
| 2026-09-14 | IDR 1,085.00 | -4.41% | IDR 1,120.00 | IDR 1,135.00 | IDR 1,070.00 | 155.30K |
| 2026-09-11 | IDR 1,135.00 | 0.00% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,120.00 | 32.50K |
| 2026-09-10 | IDR 1,135.00 | -0.87% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,130.00 | 41.60K |
| 2026-09-09 | IDR 1,145.00 | 0.00% | IDR 1,145.00 | IDR 1,160.00 | IDR 1,135.00 | 94.40K |
| 2026-09-08 | IDR 1,145.00 | +0.44% | IDR 1,135.00 | IDR 1,175.00 | IDR 1,135.00 | 105.30K |
| 2026-09-07 | IDR 1,140.00 | -1.72% | IDR 1,170.00 | IDR 1,175.00 | IDR 1,130.00 | 122.00K |
| 2026-09-04 | IDR 1,160.00 | -0.43% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,140.00 | 78.30K |
| 2026-09-03 | IDR 1,165.00 | +2.64% | IDR 1,140.00 | IDR 1,170.00 | IDR 1,115.00 | 75.80K |
| 2026-09-02 | IDR 1,135.00 | 0.00% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,120.00 | 34.40K |
| 2026-09-01 | IDR 1,135.00 | +0.89% | IDR 1,125.00 | IDR 1,160.00 | IDR 1,120.00 | 27.60K |
| 2026-08-31 | IDR 1,125.00 | 0.00% | IDR 1,145.00 | IDR 1,185.00 | IDR 1,110.00 | 94.90K |
| 2026-08-28 | IDR 1,125.00 | -1.75% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,125.00 | 9.60K |
| 2026-08-27 | IDR 1,145.00 | +2.23% | IDR 1,120.00 | IDR 1,155.00 | IDR 1,115.00 | 74.60K |
| 2026-08-26 | IDR 1,120.00 | -3.86% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,115.00 | 85.00K |
| 2026-08-24 | IDR 1,165.00 | +0.43% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,150.00 | 83.40K |
| 2026-08-21 | IDR 1,160.00 | +1.75% | IDR 1,140.00 | IDR 1,180.00 | IDR 1,100.00 | 78.10K |
| 2026-08-20 | IDR 1,140.00 | +3.64% | IDR 1,100.00 | IDR 1,155.00 | IDR 1,100.00 | 1.32M |
| 2026-08-19 | IDR 1,100.00 | 0.00% | IDR 1,105.00 | IDR 1,130.00 | IDR 1,085.00 | 91.20K |
| 2026-08-18 | IDR 1,100.00 | +4.76% | IDR 1,100.00 | IDR 1,160.00 | IDR 1,070.00 | 2.14M |
| 2026-08-14 | IDR 1,050.00 | -1.87% | IDR 1,030.00 | IDR 1,070.00 | IDR 1,015.00 | 344.00K |
| 2026-08-13 | IDR 1,070.00 | 0.00% | IDR 1,070.00 | IDR 1,120.00 | IDR 1,035.00 | 136.80K |
| 2026-08-12 | IDR 1,070.00 | +4.39% | IDR 1,030.00 | IDR 1,140.00 | IDR 1,030.00 | 5.10M |
| 2026-08-11 | IDR 1,025.00 | -1.44% | IDR 1,035.00 | IDR 1,060.00 | IDR 1,025.00 | 42.30K |
| 2026-08-10 | IDR 1,040.00 | +0.48% | IDR 1,035.00 | IDR 1,040.00 | IDR 1,030.00 | 32.90K |
| 2026-08-07 | IDR 1,035.00 | -0.48% | IDR 1,040.00 | IDR 1,040.00 | IDR 1,025.00 | 74.00K |
| 2026-08-06 | IDR 1,040.00 | +0.48% | IDR 1,040.00 | IDR 1,050.00 | IDR 1,030.00 | 15.10K |
| 2026-08-05 | IDR 1,035.00 | -0.48% | IDR 1,045.00 | IDR 1,045.00 | IDR 1,030.00 | 83.00K |
| 2026-08-04 | IDR 1,040.00 | 0.00% | IDR 1,045.00 | IDR 1,045.00 | IDR 1,040.00 | 3.70K |
| 2026-08-03 | IDR 1,040.00 | -0.95% | IDR 1,055.00 | IDR 1,060.00 | IDR 1,030.00 | 57.00K |
| 2026-07-31 | IDR 1,050.00 | +0.48% | IDR 1,045.00 | IDR 1,060.00 | IDR 1,035.00 | 13.20K |
| 2026-07-30 | IDR 1,045.00 | +1.46% | IDR 1,035.00 | IDR 1,140.00 | IDR 1,030.00 | 80.80K |
| 2026-07-29 | IDR 1,030.00 | -0.96% | IDR 1,040.00 | IDR 1,175.00 | IDR 1,030.00 | 171.70K |
| 2026-07-28 | IDR 1,040.00 | -0.95% | IDR 1,050.00 | IDR 1,060.00 | IDR 1,025.00 | 26.30K |
| 2026-07-27 | IDR 1,050.00 | -0.47% | IDR 1,070.00 | IDR 1,095.00 | IDR 1,050.00 | 99.70K |
| 2026-07-24 | IDR 1,055.00 | +0.48% | IDR 1,060.00 | IDR 1,260.00 | IDR 1,040.00 | 424.00K |
| 2026-07-23 | IDR 1,050.00 | +0.48% | IDR 1,045.00 | IDR 1,060.00 | IDR 1,040.00 | 57.40K |
| 2026-07-22 | IDR 1,045.00 | -0.48% | IDR 1,045.00 | IDR 1,090.00 | IDR 1,040.00 | 39.00K |
| 2026-07-21 | IDR 1,050.00 | -0.94% | IDR 1,065.00 | IDR 1,065.00 | IDR 1,050.00 | 36.60K |
| 2026-07-20 | IDR 1,060.00 | +2.91% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,050.00 | 5.90K |
| 2026-07-17 | IDR 1,030.00 | -1.90% | IDR 1,060.00 | IDR 1,070.00 | IDR 1,030.00 | 28.60K |
| 2026-07-16 | IDR 1,050.00 | +0.48% | IDR 1,050.00 | IDR 1,070.00 | IDR 1,050.00 | 2.70K |
| 2026-07-15 | IDR 1,045.00 | -0.48% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,040.00 | 54.40K |
| 2026-07-14 | IDR 1,050.00 | +1.45% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,040.00 | 16.50K |
| 2026-07-13 | IDR 1,035.00 | -0.48% | IDR 1,040.00 | IDR 1,080.00 | IDR 1,035.00 | 4.10K |
| 2026-07-10 | IDR 1,040.00 | 0.00% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,030.00 | 6.50K |
| 2026-07-09 | IDR 1,040.00 | +0.97% | IDR 1,040.00 | IDR 1,050.00 | IDR 1,020.00 | 42.70K |
| 2026-07-08 | IDR 1,030.00 | -2.83% | IDR 1,060.00 | IDR 1,080.00 | IDR 1,025.00 | 27.40K |
| 2026-07-07 | IDR 1,060.00 | +3.41% | IDR 1,030.00 | IDR 1,070.00 | IDR 1,020.00 | 4.50K |
| 2026-07-06 | IDR 1,025.00 | +0.49% | IDR 1,045.00 | IDR 1,055.00 | IDR 1,020.00 | 5.50K |
| 2026-07-03 | IDR 1,020.00 | -0.97% | IDR 1,030.00 | IDR 1,045.00 | IDR 1,020.00 | 4.30K |
| 2026-07-02 | IDR 1,030.00 | 0.00% | IDR 1,030.00 | IDR 1,040.00 | IDR 1,015.00 | 21.00K |
| 2026-07-01 | IDR 1,030.00 | +0.49% | IDR 1,025.00 | IDR 1,035.00 | IDR 1,020.00 | 3.60K |
| 2026-06-30 | IDR 1,025.00 | -0.97% | IDR 1,040.00 | IDR 1,060.00 | IDR 1,025.00 | 4.00K |
| 2026-06-29 | IDR 1,035.00 | -0.96% | IDR 1,045.00 | IDR 1,100.00 | IDR 1,025.00 | 18.00K |
| 2026-06-26 | IDR 1,045.00 | +1.95% | IDR 1,075.00 | IDR 1,145.00 | IDR 1,025.00 | 41.80K |
| 2026-06-25 | IDR 1,025.00 | -1.44% | IDR 1,040.00 | IDR 1,045.00 | IDR 1,020.00 | 6.60K |
| 2026-06-24 | IDR 1,040.00 | +0.97% | IDR 1,040.00 | IDR 1,140.00 | IDR 1,040.00 | 44.90K |
| 2026-06-23 | IDR 1,030.00 | -3.74% | IDR 1,050.00 | IDR 1,080.00 | IDR 1,025.00 | 3.70K |
| 2026-06-22 | IDR 1,070.00 | +1.90% | IDR 1,050.00 | IDR 1,075.00 | IDR 1,025.00 | 6.10K |
| 2026-06-19 | IDR 1,050.00 | +1.94% | IDR 1,055.00 | IDR 1,060.00 | IDR 1,050.00 | 2.50K |
| 2026-06-18 | IDR 1,030.00 | -2.83% | IDR 1,055.00 | IDR 1,070.00 | IDR 1,030.00 | 18.90K |
| 2026-06-17 | IDR 1,060.00 | -0.47% | IDR 1,060.00 | IDR 1,065.00 | IDR 1,055.00 | 28.50K |
| 2026-06-15 | IDR 1,065.00 | +4.41% | IDR 1,035.00 | IDR 1,085.00 | IDR 1,035.00 | 29.50K |
| 2026-06-12 | IDR 1,020.00 | -2.86% | IDR 1,050.00 | IDR 1,080.00 | IDR 980.00 | 63.20K |
| 2026-06-11 | IDR 1,050.00 | -2.78% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,025.00 | 15.20K |
| 2026-06-10 | IDR 1,080.00 | +1.41% | IDR 1,080.00 | IDR 1,200.00 | IDR 995.00 | 76.00K |
| 2026-06-09 | IDR 1,065.00 | +5.45% | IDR 990.00 | IDR 1,075.00 | IDR 990.00 | 40.50K |
| 2026-06-08 | IDR 1,010.00 | -2.42% | IDR 1,020.00 | IDR 1,040.00 | IDR 975.00 | 23.60K |
| 2026-06-05 | IDR 1,035.00 | +1.47% | IDR 1,055.00 | IDR 1,055.00 | IDR 1,020.00 | 26.20K |
| 2026-06-04 | IDR 1,020.00 | -15.00% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,020.00 | 262.30K |
| 2026-06-03 | IDR 1,200.00 | +1.69% | IDR 1,185.00 | IDR 1,215.00 | IDR 1,175.00 | 192.00K |
| 2026-06-02 | IDR 1,180.00 | +0.85% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,175.00 | 98.10K |
| 2026-05-29 | IDR 1,170.00 | -2.09% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,170.00 | 23.80K |
| 2026-05-28 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-05-27 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-05-26 | IDR 1,195.00 | +3.46% | IDR 1,220.00 | IDR 1,245.00 | IDR 1,160.00 | 10.30K |