PT Sarimelati Kencana Tbk PZZA

IDX · Indonesia · Consumer Services

IDR 178.00-2.00 (-1.11%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 178.00	-1.11%	IDR 181.00	IDR 181.00	IDR 175.00	216.70K
2026-09-30	IDR 180.00	+1.69%	IDR 182.00	IDR 182.00	IDR 175.00	1.18M
2026-09-29	IDR 177.00	-0.56%	IDR 177.00	IDR 178.00	IDR 173.00	384.50K
2026-09-28	IDR 178.00	-0.56%	IDR 180.00	IDR 180.00	IDR 178.00	226.10K
2026-09-25	IDR 179.00	-1.65%	IDR 183.00	IDR 183.00	IDR 177.00	516.60K
2026-09-24	IDR 182.00	-1.09%	IDR 183.00	IDR 187.00	IDR 180.00	882.20K
2026-09-23	IDR 184.00	+0.55%	IDR 183.00	IDR 186.00	IDR 183.00	490.90K
2026-09-22	IDR 183.00	-1.61%	IDR 186.00	IDR 186.00	IDR 182.00	550.10K
2026-09-21	IDR 186.00	-1.06%	IDR 190.00	IDR 193.00	IDR 186.00	1.30M
2026-09-18	IDR 188.00	0.00%	IDR 188.00	IDR 193.00	IDR 184.00	1.25M
2026-09-17	IDR 188.00	+1.62%	IDR 185.00	IDR 206.00	IDR 183.00	4.89M
2026-09-16	IDR 185.00	-0.54%	IDR 185.00	IDR 189.00	IDR 184.00	256.60K
2026-09-15	IDR 186.00	0.00%	IDR 192.00	IDR 193.00	IDR 184.00	998.00K
2026-09-14	IDR 186.00	-3.63%	IDR 194.00	IDR 196.00	IDR 183.00	1.09M
2026-09-11	IDR 193.00	-0.52%	IDR 195.00	IDR 197.00	IDR 190.00	522.80K
2026-09-10	IDR 194.00	-2.02%	IDR 200.00	IDR 200.00	IDR 194.00	1.25M
2026-09-09	IDR 198.00	-1.00%	IDR 200.00	IDR 202.00	IDR 197.00	2.08M
2026-09-08	IDR 200.00	+0.50%	IDR 204.00	IDR 212.00	IDR 197.00	3.67M
2026-09-07	IDR 199.00	+2.58%	IDR 194.00	IDR 212.00	IDR 193.00	9.11M
2026-09-04	IDR 194.00	+3.19%	IDR 189.00	IDR 226.00	IDR 187.00	28.03M
2026-09-03	IDR 188.00	+1.08%	IDR 189.00	IDR 192.00	IDR 186.00	1.03M
2026-09-02	IDR 186.00	-3.63%	IDR 194.00	IDR 195.00	IDR 185.00	1.02M
2026-09-01	IDR 193.00	-5.39%	IDR 202.00	IDR 202.00	IDR 184.00	2.43M
2026-08-31	IDR 204.00	+11.48%	IDR 185.00	IDR 204.00	IDR 181.00	5.42M
2026-08-28	IDR 183.00	+1.67%	IDR 182.00	IDR 185.00	IDR 180.00	1.16M
2026-08-27	IDR 180.00	+0.56%	IDR 179.00	IDR 186.00	IDR 178.00	524.30K
2026-08-26	IDR 179.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	370.60K
2026-08-24	IDR 181.00	+0.56%	IDR 180.00	IDR 183.00	IDR 180.00	348.90K
2026-08-21	IDR 180.00	-0.55%	IDR 180.00	IDR 182.00	IDR 180.00	285.60K
2026-08-20	IDR 181.00	+1.12%	IDR 179.00	IDR 187.00	IDR 178.00	749.30K
2026-08-19	IDR 179.00	-0.56%	IDR 181.00	IDR 183.00	IDR 178.00	449.30K
2026-08-18	IDR 180.00	-0.55%	IDR 179.00	IDR 183.00	IDR 179.00	92.50K
2026-08-14	IDR 181.00	-0.55%	IDR 181.00	IDR 182.00	IDR 178.00	751.70K
2026-08-13	IDR 182.00	0.00%	IDR 183.00	IDR 184.00	IDR 180.00	336.90K
2026-08-12	IDR 182.00	-0.55%	IDR 183.00	IDR 183.00	IDR 180.00	391.70K
2026-08-11	IDR 183.00	+1.10%	IDR 181.00	IDR 184.00	IDR 179.00	584.10K
2026-08-10	IDR 181.00	-0.55%	IDR 183.00	IDR 185.00	IDR 180.00	871.70K
2026-08-07	IDR 182.00	-0.55%	IDR 182.00	IDR 183.00	IDR 181.00	336.20K
2026-08-06	IDR 183.00	+0.55%	IDR 185.00	IDR 185.00	IDR 180.00	973.20K
2026-08-05	IDR 182.00	0.00%	IDR 182.00	IDR 187.00	IDR 181.00	904.30K
2026-08-04	IDR 182.00	0.00%	IDR 182.00	IDR 183.00	IDR 179.00	492.70K
2026-08-03	IDR 182.00	-5.21%	IDR 192.00	IDR 192.00	IDR 179.00	2.75M
2026-07-31	IDR 192.00	+3.78%	IDR 185.00	IDR 195.00	IDR 185.00	254.70K
2026-07-30	IDR 185.00	0.00%	IDR 185.00	IDR 187.00	IDR 184.00	102.50K
2026-07-29	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 181.00	70.20K
2026-07-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 184.00	17.50K
2026-07-27	IDR 185.00	0.00%	IDR 182.00	IDR 187.00	IDR 182.00	99.20K
2026-07-24	IDR 185.00	-0.54%	IDR 186.00	IDR 186.00	IDR 182.00	97.60K
2026-07-23	IDR 186.00	-0.53%	IDR 186.00	IDR 187.00	IDR 184.00	139.30K
2026-07-22	IDR 187.00	-1.06%	IDR 190.00	IDR 190.00	IDR 180.00	402.50K
2026-07-21	IDR 189.00	+0.53%	IDR 188.00	IDR 190.00	IDR 187.00	439.10K
2026-07-20	IDR 188.00	+1.08%	IDR 184.00	IDR 190.00	IDR 184.00	119.50K
2026-07-17	IDR 186.00	-0.53%	IDR 187.00	IDR 188.00	IDR 185.00	174.80K
2026-07-16	IDR 187.00	+1.08%	IDR 186.00	IDR 187.00	IDR 185.00	143.70K
2026-07-15	IDR 185.00	+1.09%	IDR 183.00	IDR 185.00	IDR 176.00	3.72M
2026-07-14	IDR 183.00	0.00%	IDR 182.00	IDR 185.00	IDR 173.00	186.10K
2026-07-13	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 181.00	112.60K
2026-07-10	IDR 183.00	0.00%	IDR 184.00	IDR 190.00	IDR 179.00	901.60K
2026-07-09	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 180.00	547.00K
2026-07-08	IDR 183.00	0.00%	IDR 184.00	IDR 185.00	IDR 182.00	57.30K
2026-07-07	IDR 183.00	0.00%	IDR 181.00	IDR 185.00	IDR 180.00	160.30K
2026-07-06	IDR 183.00	-0.54%	IDR 184.00	IDR 184.00	IDR 179.00	118.40K
2026-07-03	IDR 184.00	+2.22%	IDR 179.00	IDR 184.00	IDR 179.00	592.80K
2026-07-02	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 172.00	69.50K
2026-07-01	IDR 180.00	-1.10%	IDR 180.00	IDR 187.00	IDR 180.00	150.80K
2026-06-30	IDR 182.00	-2.15%	IDR 186.00	IDR 186.00	IDR 164.00	1.15M
2026-06-29	IDR 186.00	+1.64%	IDR 183.00	IDR 186.00	IDR 182.00	33.60K
2026-06-26	IDR 183.00	-1.61%	IDR 190.00	IDR 190.00	IDR 180.00	30.70K
2026-06-25	IDR 186.00	+2.20%	IDR 178.00	IDR 187.00	IDR 178.00	112.10K
2026-06-24	IDR 182.00	-2.67%	IDR 174.00	IDR 186.00	IDR 174.00	1.07M
2026-06-23	IDR 187.00	0.00%	IDR 187.00	IDR 187.00	IDR 181.00	311.40K
2026-06-22	IDR 187.00	-0.53%	IDR 190.00	IDR 190.00	IDR 187.00	22.60K
2026-06-19	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 188.00	285.70K
2026-06-18	IDR 190.00	-0.52%	IDR 192.00	IDR 192.00	IDR 185.00	165.80K
2026-06-17	IDR 191.00	+1.06%	IDR 190.00	IDR 204.00	IDR 188.00	855.90K
2026-06-15	IDR 189.00	+0.53%	IDR 190.00	IDR 192.00	IDR 188.00	467.40K
2026-06-12	IDR 188.00	+2.17%	IDR 182.00	IDR 189.00	IDR 181.00	813.20K
2026-06-11	IDR 184.00	-1.08%	IDR 186.00	IDR 189.00	IDR 180.00	493.80K
2026-06-10	IDR 186.00	+5.68%	IDR 176.00	IDR 187.00	IDR 176.00	54.10K
2026-06-09	IDR 176.00	+6.02%	IDR 166.00	IDR 182.00	IDR 166.00	321.00K
2026-06-08	IDR 166.00	-5.68%	IDR 176.00	IDR 176.00	IDR 150.00	804.10K
2026-06-05	IDR 176.00	-3.83%	IDR 183.00	IDR 183.00	IDR 175.00	1.24M
2026-06-04	IDR 183.00	-2.14%	IDR 187.00	IDR 189.00	IDR 180.00	624.70K
2026-06-03	IDR 187.00	-1.58%	IDR 190.00	IDR 191.00	IDR 183.00	1.10M
2026-06-02	IDR 190.00	+0.53%	IDR 191.00	IDR 192.00	IDR 187.00	828.80K
2026-05-29	IDR 189.00	-1.05%	IDR 190.00	IDR 192.00	IDR 187.00	917.10K
2026-05-28	IDR 191.00	0.00%	IDR 191.00	IDR 191.00	IDR 191.00	0
2026-05-27	IDR 191.00	0.00%	IDR 191.00	IDR 191.00	IDR 191.00	0
2026-05-26	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 189.00	1.07M
2026-05-25	IDR 190.00	+0.53%	IDR 189.00	IDR 193.00	IDR 189.00	1.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 178.00	-1.11%	IDR 181.00	IDR 181.00	IDR 175.00	216.70K
2026-09-30	IDR 180.00	+1.69%	IDR 182.00	IDR 182.00	IDR 175.00	1.18M
2026-09-29	IDR 177.00	-0.56%	IDR 177.00	IDR 178.00	IDR 173.00	384.50K
2026-09-28	IDR 178.00	-0.56%	IDR 180.00	IDR 180.00	IDR 178.00	226.10K
2026-09-25	IDR 179.00	-1.65%	IDR 183.00	IDR 183.00	IDR 177.00	516.60K
2026-09-24	IDR 182.00	-1.09%	IDR 183.00	IDR 187.00	IDR 180.00	882.20K
2026-09-23	IDR 184.00	+0.55%	IDR 183.00	IDR 186.00	IDR 183.00	490.90K
2026-09-22	IDR 183.00	-1.61%	IDR 186.00	IDR 186.00	IDR 182.00	550.10K
2026-09-21	IDR 186.00	-1.06%	IDR 190.00	IDR 193.00	IDR 186.00	1.30M
2026-09-18	IDR 188.00	0.00%	IDR 188.00	IDR 193.00	IDR 184.00	1.25M
2026-09-17	IDR 188.00	+1.62%	IDR 185.00	IDR 206.00	IDR 183.00	4.89M
2026-09-16	IDR 185.00	-0.54%	IDR 185.00	IDR 189.00	IDR 184.00	256.60K
2026-09-15	IDR 186.00	0.00%	IDR 192.00	IDR 193.00	IDR 184.00	998.00K
2026-09-14	IDR 186.00	-3.63%	IDR 194.00	IDR 196.00	IDR 183.00	1.09M
2026-09-11	IDR 193.00	-0.52%	IDR 195.00	IDR 197.00	IDR 190.00	522.80K
2026-09-10	IDR 194.00	-2.02%	IDR 200.00	IDR 200.00	IDR 194.00	1.25M
2026-09-09	IDR 198.00	-1.00%	IDR 200.00	IDR 202.00	IDR 197.00	2.08M
2026-09-08	IDR 200.00	+0.50%	IDR 204.00	IDR 212.00	IDR 197.00	3.67M
2026-09-07	IDR 199.00	+2.58%	IDR 194.00	IDR 212.00	IDR 193.00	9.11M
2026-09-04	IDR 194.00	+3.19%	IDR 189.00	IDR 226.00	IDR 187.00	28.03M
2026-09-03	IDR 188.00	+1.08%	IDR 189.00	IDR 192.00	IDR 186.00	1.03M
2026-09-02	IDR 186.00	-3.63%	IDR 194.00	IDR 195.00	IDR 185.00	1.02M
2026-09-01	IDR 193.00	-5.39%	IDR 202.00	IDR 202.00	IDR 184.00	2.43M
2026-08-31	IDR 204.00	+11.48%	IDR 185.00	IDR 204.00	IDR 181.00	5.42M
2026-08-28	IDR 183.00	+1.67%	IDR 182.00	IDR 185.00	IDR 180.00	1.16M
2026-08-27	IDR 180.00	+0.56%	IDR 179.00	IDR 186.00	IDR 178.00	524.30K
2026-08-26	IDR 179.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	370.60K
2026-08-24	IDR 181.00	+0.56%	IDR 180.00	IDR 183.00	IDR 180.00	348.90K
2026-08-21	IDR 180.00	-0.55%	IDR 180.00	IDR 182.00	IDR 180.00	285.60K
2026-08-20	IDR 181.00	+1.12%	IDR 179.00	IDR 187.00	IDR 178.00	749.30K
2026-08-19	IDR 179.00	-0.56%	IDR 181.00	IDR 183.00	IDR 178.00	449.30K
2026-08-18	IDR 180.00	-0.55%	IDR 179.00	IDR 183.00	IDR 179.00	92.50K
2026-08-14	IDR 181.00	-0.55%	IDR 181.00	IDR 182.00	IDR 178.00	751.70K
2026-08-13	IDR 182.00	0.00%	IDR 183.00	IDR 184.00	IDR 180.00	336.90K
2026-08-12	IDR 182.00	-0.55%	IDR 183.00	IDR 183.00	IDR 180.00	391.70K
2026-08-11	IDR 183.00	+1.10%	IDR 181.00	IDR 184.00	IDR 179.00	584.10K
2026-08-10	IDR 181.00	-0.55%	IDR 183.00	IDR 185.00	IDR 180.00	871.70K
2026-08-07	IDR 182.00	-0.55%	IDR 182.00	IDR 183.00	IDR 181.00	336.20K
2026-08-06	IDR 183.00	+0.55%	IDR 185.00	IDR 185.00	IDR 180.00	973.20K
2026-08-05	IDR 182.00	0.00%	IDR 182.00	IDR 187.00	IDR 181.00	904.30K
2026-08-04	IDR 182.00	0.00%	IDR 182.00	IDR 183.00	IDR 179.00	492.70K
2026-08-03	IDR 182.00	-5.21%	IDR 192.00	IDR 192.00	IDR 179.00	2.75M
2026-07-31	IDR 192.00	+3.78%	IDR 185.00	IDR 195.00	IDR 185.00	254.70K
2026-07-30	IDR 185.00	0.00%	IDR 185.00	IDR 187.00	IDR 184.00	102.50K
2026-07-29	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 181.00	70.20K
2026-07-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 184.00	17.50K
2026-07-27	IDR 185.00	0.00%	IDR 182.00	IDR 187.00	IDR 182.00	99.20K
2026-07-24	IDR 185.00	-0.54%	IDR 186.00	IDR 186.00	IDR 182.00	97.60K
2026-07-23	IDR 186.00	-0.53%	IDR 186.00	IDR 187.00	IDR 184.00	139.30K
2026-07-22	IDR 187.00	-1.06%	IDR 190.00	IDR 190.00	IDR 180.00	402.50K
2026-07-21	IDR 189.00	+0.53%	IDR 188.00	IDR 190.00	IDR 187.00	439.10K
2026-07-20	IDR 188.00	+1.08%	IDR 184.00	IDR 190.00	IDR 184.00	119.50K
2026-07-17	IDR 186.00	-0.53%	IDR 187.00	IDR 188.00	IDR 185.00	174.80K
2026-07-16	IDR 187.00	+1.08%	IDR 186.00	IDR 187.00	IDR 185.00	143.70K
2026-07-15	IDR 185.00	+1.09%	IDR 183.00	IDR 185.00	IDR 176.00	3.72M
2026-07-14	IDR 183.00	0.00%	IDR 182.00	IDR 185.00	IDR 173.00	186.10K
2026-07-13	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 181.00	112.60K
2026-07-10	IDR 183.00	0.00%	IDR 184.00	IDR 190.00	IDR 179.00	901.60K
2026-07-09	IDR 183.00	0.00%	IDR 183.00	IDR 184.00	IDR 180.00	547.00K
2026-07-08	IDR 183.00	0.00%	IDR 184.00	IDR 185.00	IDR 182.00	57.30K
2026-07-07	IDR 183.00	0.00%	IDR 181.00	IDR 185.00	IDR 180.00	160.30K
2026-07-06	IDR 183.00	-0.54%	IDR 184.00	IDR 184.00	IDR 179.00	118.40K
2026-07-03	IDR 184.00	+2.22%	IDR 179.00	IDR 184.00	IDR 179.00	592.80K
2026-07-02	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 172.00	69.50K
2026-07-01	IDR 180.00	-1.10%	IDR 180.00	IDR 187.00	IDR 180.00	150.80K
2026-06-30	IDR 182.00	-2.15%	IDR 186.00	IDR 186.00	IDR 164.00	1.15M
2026-06-29	IDR 186.00	+1.64%	IDR 183.00	IDR 186.00	IDR 182.00	33.60K
2026-06-26	IDR 183.00	-1.61%	IDR 190.00	IDR 190.00	IDR 180.00	30.70K
2026-06-25	IDR 186.00	+2.20%	IDR 178.00	IDR 187.00	IDR 178.00	112.10K
2026-06-24	IDR 182.00	-2.67%	IDR 174.00	IDR 186.00	IDR 174.00	1.07M
2026-06-23	IDR 187.00	0.00%	IDR 187.00	IDR 187.00	IDR 181.00	311.40K
2026-06-22	IDR 187.00	-0.53%	IDR 190.00	IDR 190.00	IDR 187.00	22.60K
2026-06-19	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 188.00	285.70K
2026-06-18	IDR 190.00	-0.52%	IDR 192.00	IDR 192.00	IDR 185.00	165.80K
2026-06-17	IDR 191.00	+1.06%	IDR 190.00	IDR 204.00	IDR 188.00	855.90K
2026-06-15	IDR 189.00	+0.53%	IDR 190.00	IDR 192.00	IDR 188.00	467.40K
2026-06-12	IDR 188.00	+2.17%	IDR 182.00	IDR 189.00	IDR 181.00	813.20K
2026-06-11	IDR 184.00	-1.08%	IDR 186.00	IDR 189.00	IDR 180.00	493.80K
2026-06-10	IDR 186.00	+5.68%	IDR 176.00	IDR 187.00	IDR 176.00	54.10K
2026-06-09	IDR 176.00	+6.02%	IDR 166.00	IDR 182.00	IDR 166.00	321.00K
2026-06-08	IDR 166.00	-5.68%	IDR 176.00	IDR 176.00	IDR 150.00	804.10K
2026-06-05	IDR 176.00	-3.83%	IDR 183.00	IDR 183.00	IDR 175.00	1.24M
2026-06-04	IDR 183.00	-2.14%	IDR 187.00	IDR 189.00	IDR 180.00	624.70K
2026-06-03	IDR 187.00	-1.58%	IDR 190.00	IDR 191.00	IDR 183.00	1.10M
2026-06-02	IDR 190.00	+0.53%	IDR 191.00	IDR 192.00	IDR 187.00	828.80K
2026-05-29	IDR 189.00	-1.05%	IDR 190.00	IDR 192.00	IDR 187.00	917.10K
2026-05-28	IDR 191.00	0.00%	IDR 191.00	IDR 191.00	IDR 191.00	0
2026-05-27	IDR 191.00	0.00%	IDR 191.00	IDR 191.00	IDR 191.00	0
2026-05-26	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 189.00	1.07M
2026-05-25	IDR 190.00	+0.53%	IDR 189.00	IDR 193.00	IDR 189.00	1.24M