PT Sarana Meditama Metropolitan Tbk SAME

IDX · Indonesia · Health Services

IDR 288.00+2.00 (+0.70%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 288.00	+0.70%	IDR 292.00	IDR 298.00	IDR 288.00	261.40K
2026-09-30	IDR 286.00	-2.05%	IDR 292.00	IDR 300.00	IDR 286.00	176.20K
2026-09-29	IDR 292.00	+1.39%	IDR 288.00	IDR 296.00	IDR 288.00	388.60K
2026-09-28	IDR 288.00	-1.37%	IDR 292.00	IDR 300.00	IDR 288.00	197.80K
2026-09-25	IDR 292.00	0.00%	IDR 296.00	IDR 300.00	IDR 286.00	576.40K
2026-09-24	IDR 292.00	+0.69%	IDR 290.00	IDR 300.00	IDR 290.00	321.60K
2026-09-23	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 290.00	203.50K
2026-09-22	IDR 292.00	0.00%	IDR 292.00	IDR 298.00	IDR 290.00	189.40K
2026-09-21	IDR 292.00	-0.68%	IDR 302.00	IDR 302.00	IDR 290.00	392.70K
2026-09-18	IDR 294.00	-2.65%	IDR 302.00	IDR 302.00	IDR 294.00	412.80K
2026-09-17	IDR 302.00	+1.34%	IDR 296.00	IDR 302.00	IDR 294.00	406.60K
2026-09-16	IDR 298.00	0.00%	IDR 298.00	IDR 306.00	IDR 296.00	403.10K
2026-09-15	IDR 298.00	+1.36%	IDR 296.00	IDR 304.00	IDR 288.00	1.03M
2026-09-14	IDR 294.00	-3.29%	IDR 306.00	IDR 306.00	IDR 292.00	469.70K
2026-09-11	IDR 304.00	0.00%	IDR 314.00	IDR 314.00	IDR 296.00	900.60K
2026-09-10	IDR 304.00	-0.65%	IDR 302.00	IDR 316.00	IDR 300.00	619.50K
2026-09-09	IDR 306.00	-1.92%	IDR 310.00	IDR 318.00	IDR 298.00	1.24M
2026-09-08	IDR 312.00	-1.89%	IDR 320.00	IDR 320.00	IDR 308.00	955.60K
2026-09-07	IDR 318.00	+2.58%	IDR 324.00	IDR 328.00	IDR 314.00	1.55M
2026-09-04	IDR 310.00	-3.73%	IDR 322.00	IDR 328.00	IDR 308.00	822.30K
2026-09-03	IDR 322.00	0.00%	IDR 324.00	IDR 330.00	IDR 320.00	692.60K
2026-09-02	IDR 322.00	-4.17%	IDR 338.00	IDR 338.00	IDR 322.00	1.35M
2026-09-01	IDR 336.00	+5.00%	IDR 322.00	IDR 336.00	IDR 316.00	2.69M
2026-08-31	IDR 320.00	+3.90%	IDR 310.00	IDR 322.00	IDR 300.00	5.78M
2026-08-28	IDR 308.00	+0.65%	IDR 312.00	IDR 312.00	IDR 304.00	4.19M
2026-08-27	IDR 306.00	+2.68%	IDR 298.00	IDR 308.00	IDR 292.00	1.47M
2026-08-26	IDR 298.00	+0.68%	IDR 298.00	IDR 304.00	IDR 290.00	2.63M
2026-08-24	IDR 296.00	+2.78%	IDR 294.00	IDR 306.00	IDR 286.00	3.39M
2026-08-21	IDR 288.00	-0.69%	IDR 296.00	IDR 296.00	IDR 288.00	747.90K
2026-08-20	IDR 290.00	0.00%	IDR 290.00	IDR 294.00	IDR 288.00	624.80K
2026-08-19	IDR 290.00	0.00%	IDR 294.00	IDR 296.00	IDR 288.00	315.60K
2026-08-18	IDR 290.00	0.00%	IDR 290.00	IDR 296.00	IDR 286.00	1.75M
2026-08-14	IDR 290.00	-2.03%	IDR 298.00	IDR 298.00	IDR 288.00	921.70K
2026-08-13	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	365.90K
2026-08-12	IDR 296.00	-1.33%	IDR 300.00	IDR 302.00	IDR 296.00	335.50K
2026-08-11	IDR 300.00	+1.35%	IDR 298.00	IDR 302.00	IDR 294.00	1.03M
2026-08-10	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	333.60K
2026-08-07	IDR 298.00	-0.67%	IDR 296.00	IDR 302.00	IDR 296.00	325.70K
2026-08-06	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	452.80K
2026-08-05	IDR 300.00	0.00%	IDR 302.00	IDR 304.00	IDR 300.00	974.50K
2026-08-04	IDR 300.00	+0.67%	IDR 294.00	IDR 302.00	IDR 294.00	361.90K
2026-08-03	IDR 298.00	+0.68%	IDR 296.00	IDR 300.00	IDR 296.00	502.20K
2026-07-31	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 296.00	239.90K
2026-07-30	IDR 296.00	-0.67%	IDR 298.00	IDR 304.00	IDR 296.00	633.40K
2026-07-29	IDR 298.00	0.00%	IDR 298.00	IDR 302.00	IDR 294.00	486.90K
2026-07-28	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 298.00	322.10K
2026-07-27	IDR 300.00	+0.67%	IDR 300.00	IDR 302.00	IDR 296.00	410.20K
2026-07-24	IDR 298.00	-0.67%	IDR 300.00	IDR 302.00	IDR 296.00	1.02M
2026-07-23	IDR 300.00	+0.67%	IDR 304.00	IDR 304.00	IDR 298.00	988.60K
2026-07-22	IDR 298.00	-0.67%	IDR 300.00	IDR 306.00	IDR 298.00	1.45M
2026-07-21	IDR 300.00	-0.66%	IDR 302.00	IDR 304.00	IDR 298.00	1.03M
2026-07-20	IDR 302.00	-1.31%	IDR 306.00	IDR 308.00	IDR 300.00	1.30M
2026-07-17	IDR 306.00	-0.65%	IDR 306.00	IDR 308.00	IDR 300.00	849.90K
2026-07-16	IDR 308.00	+0.65%	IDR 312.00	IDR 316.00	IDR 304.00	493.00K
2026-07-15	IDR 306.00	-0.65%	IDR 300.00	IDR 310.00	IDR 300.00	2.01M
2026-07-14	IDR 308.00	+1.99%	IDR 302.00	IDR 314.00	IDR 294.00	1.16M
2026-07-13	IDR 302.00	+0.67%	IDR 294.00	IDR 308.00	IDR 294.00	972.30K
2026-07-10	IDR 300.00	-1.96%	IDR 302.00	IDR 302.00	IDR 292.00	2.57M
2026-07-09	IDR 306.00	-4.38%	IDR 320.00	IDR 320.00	IDR 302.00	1.96M
2026-07-08	IDR 320.00	-2.44%	IDR 334.00	IDR 334.00	IDR 320.00	802.70K
2026-07-07	IDR 328.00	-2.38%	IDR 336.00	IDR 336.00	IDR 328.00	1.74M
2026-07-06	IDR 336.00	+2.44%	IDR 340.00	IDR 340.00	IDR 332.00	529.30K
2026-07-03	IDR 328.00	-3.53%	IDR 346.00	IDR 360.00	IDR 328.00	1.49M
2026-07-02	IDR 340.00	-2.86%	IDR 342.00	IDR 352.00	IDR 336.00	985.70K
2026-07-01	IDR 350.00	-1.13%	IDR 354.00	IDR 354.00	IDR 322.00	3.63M
2026-06-30	IDR 354.00	-14.90%	IDR 410.00	IDR 410.00	IDR 354.00	16.22M
2026-06-29	IDR 416.00	+4.00%	IDR 400.00	IDR 416.00	IDR 354.00	16.57M
2026-06-26	IDR 400.00	+7.53%	IDR 376.00	IDR 400.00	IDR 352.00	7.73M
2026-06-25	IDR 372.00	+6.90%	IDR 346.00	IDR 372.00	IDR 330.00	3.01M
2026-06-24	IDR 348.00	+8.75%	IDR 320.00	IDR 348.00	IDR 310.00	6.65M
2026-06-23	IDR 320.00	-4.76%	IDR 340.00	IDR 346.00	IDR 320.00	1.77M
2026-06-22	IDR 336.00	+12.75%	IDR 302.00	IDR 338.00	IDR 298.00	2.80M
2026-06-19	IDR 298.00	-0.67%	IDR 308.00	IDR 310.00	IDR 296.00	581.30K
2026-06-18	IDR 300.00	0.00%	IDR 308.00	IDR 310.00	IDR 296.00	393.00K
2026-06-17	IDR 300.00	+1.35%	IDR 308.00	IDR 312.00	IDR 296.00	3.05M
2026-06-15	IDR 296.00	-1.33%	IDR 300.00	IDR 314.00	IDR 296.00	801.60K
2026-06-12	IDR 300.00	+0.67%	IDR 298.00	IDR 314.00	IDR 298.00	940.30K
2026-06-11	IDR 298.00	+2.76%	IDR 298.00	IDR 320.00	IDR 286.00	505.80K
2026-06-10	IDR 290.00	+1.40%	IDR 294.00	IDR 320.00	IDR 288.00	319.50K
2026-06-09	IDR 286.00	-0.69%	IDR 288.00	IDR 294.00	IDR 280.00	873.70K
2026-06-08	IDR 288.00	-0.69%	IDR 290.00	IDR 298.00	IDR 280.00	342.20K
2026-06-05	IDR 290.00	-4.61%	IDR 304.00	IDR 308.00	IDR 288.00	933.30K
2026-06-04	IDR 304.00	-0.65%	IDR 302.00	IDR 330.00	IDR 300.00	1.17M
2026-06-03	IDR 306.00	-4.38%	IDR 320.00	IDR 322.00	IDR 294.00	455.00K
2026-06-02	IDR 320.00	-2.44%	IDR 324.00	IDR 328.00	IDR 318.00	86.30K
2026-05-29	IDR 328.00	+5.81%	IDR 312.00	IDR 330.00	IDR 310.00	1.51M
2026-05-28	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-27	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-26	IDR 310.00	-1.27%	IDR 314.00	IDR 328.00	IDR 310.00	216.80K
2026-05-25	IDR 314.00	+1.29%	IDR 312.00	IDR 318.00	IDR 310.00	250.40K

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 288.00	+0.70%	IDR 292.00	IDR 298.00	IDR 288.00	261.40K
2026-09-30	IDR 286.00	-2.05%	IDR 292.00	IDR 300.00	IDR 286.00	176.20K
2026-09-29	IDR 292.00	+1.39%	IDR 288.00	IDR 296.00	IDR 288.00	388.60K
2026-09-28	IDR 288.00	-1.37%	IDR 292.00	IDR 300.00	IDR 288.00	197.80K
2026-09-25	IDR 292.00	0.00%	IDR 296.00	IDR 300.00	IDR 286.00	576.40K
2026-09-24	IDR 292.00	+0.69%	IDR 290.00	IDR 300.00	IDR 290.00	321.60K
2026-09-23	IDR 290.00	-0.68%	IDR 292.00	IDR 294.00	IDR 290.00	203.50K
2026-09-22	IDR 292.00	0.00%	IDR 292.00	IDR 298.00	IDR 290.00	189.40K
2026-09-21	IDR 292.00	-0.68%	IDR 302.00	IDR 302.00	IDR 290.00	392.70K
2026-09-18	IDR 294.00	-2.65%	IDR 302.00	IDR 302.00	IDR 294.00	412.80K
2026-09-17	IDR 302.00	+1.34%	IDR 296.00	IDR 302.00	IDR 294.00	406.60K
2026-09-16	IDR 298.00	0.00%	IDR 298.00	IDR 306.00	IDR 296.00	403.10K
2026-09-15	IDR 298.00	+1.36%	IDR 296.00	IDR 304.00	IDR 288.00	1.03M
2026-09-14	IDR 294.00	-3.29%	IDR 306.00	IDR 306.00	IDR 292.00	469.70K
2026-09-11	IDR 304.00	0.00%	IDR 314.00	IDR 314.00	IDR 296.00	900.60K
2026-09-10	IDR 304.00	-0.65%	IDR 302.00	IDR 316.00	IDR 300.00	619.50K
2026-09-09	IDR 306.00	-1.92%	IDR 310.00	IDR 318.00	IDR 298.00	1.24M
2026-09-08	IDR 312.00	-1.89%	IDR 320.00	IDR 320.00	IDR 308.00	955.60K
2026-09-07	IDR 318.00	+2.58%	IDR 324.00	IDR 328.00	IDR 314.00	1.55M
2026-09-04	IDR 310.00	-3.73%	IDR 322.00	IDR 328.00	IDR 308.00	822.30K
2026-09-03	IDR 322.00	0.00%	IDR 324.00	IDR 330.00	IDR 320.00	692.60K
2026-09-02	IDR 322.00	-4.17%	IDR 338.00	IDR 338.00	IDR 322.00	1.35M
2026-09-01	IDR 336.00	+5.00%	IDR 322.00	IDR 336.00	IDR 316.00	2.69M
2026-08-31	IDR 320.00	+3.90%	IDR 310.00	IDR 322.00	IDR 300.00	5.78M
2026-08-28	IDR 308.00	+0.65%	IDR 312.00	IDR 312.00	IDR 304.00	4.19M
2026-08-27	IDR 306.00	+2.68%	IDR 298.00	IDR 308.00	IDR 292.00	1.47M
2026-08-26	IDR 298.00	+0.68%	IDR 298.00	IDR 304.00	IDR 290.00	2.63M
2026-08-24	IDR 296.00	+2.78%	IDR 294.00	IDR 306.00	IDR 286.00	3.39M
2026-08-21	IDR 288.00	-0.69%	IDR 296.00	IDR 296.00	IDR 288.00	747.90K
2026-08-20	IDR 290.00	0.00%	IDR 290.00	IDR 294.00	IDR 288.00	624.80K
2026-08-19	IDR 290.00	0.00%	IDR 294.00	IDR 296.00	IDR 288.00	315.60K
2026-08-18	IDR 290.00	0.00%	IDR 290.00	IDR 296.00	IDR 286.00	1.75M
2026-08-14	IDR 290.00	-2.03%	IDR 298.00	IDR 298.00	IDR 288.00	921.70K
2026-08-13	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	365.90K
2026-08-12	IDR 296.00	-1.33%	IDR 300.00	IDR 302.00	IDR 296.00	335.50K
2026-08-11	IDR 300.00	+1.35%	IDR 298.00	IDR 302.00	IDR 294.00	1.03M
2026-08-10	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	333.60K
2026-08-07	IDR 298.00	-0.67%	IDR 296.00	IDR 302.00	IDR 296.00	325.70K
2026-08-06	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	452.80K
2026-08-05	IDR 300.00	0.00%	IDR 302.00	IDR 304.00	IDR 300.00	974.50K
2026-08-04	IDR 300.00	+0.67%	IDR 294.00	IDR 302.00	IDR 294.00	361.90K
2026-08-03	IDR 298.00	+0.68%	IDR 296.00	IDR 300.00	IDR 296.00	502.20K
2026-07-31	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 296.00	239.90K
2026-07-30	IDR 296.00	-0.67%	IDR 298.00	IDR 304.00	IDR 296.00	633.40K
2026-07-29	IDR 298.00	0.00%	IDR 298.00	IDR 302.00	IDR 294.00	486.90K
2026-07-28	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 298.00	322.10K
2026-07-27	IDR 300.00	+0.67%	IDR 300.00	IDR 302.00	IDR 296.00	410.20K
2026-07-24	IDR 298.00	-0.67%	IDR 300.00	IDR 302.00	IDR 296.00	1.02M
2026-07-23	IDR 300.00	+0.67%	IDR 304.00	IDR 304.00	IDR 298.00	988.60K
2026-07-22	IDR 298.00	-0.67%	IDR 300.00	IDR 306.00	IDR 298.00	1.45M
2026-07-21	IDR 300.00	-0.66%	IDR 302.00	IDR 304.00	IDR 298.00	1.03M
2026-07-20	IDR 302.00	-1.31%	IDR 306.00	IDR 308.00	IDR 300.00	1.30M
2026-07-17	IDR 306.00	-0.65%	IDR 306.00	IDR 308.00	IDR 300.00	849.90K
2026-07-16	IDR 308.00	+0.65%	IDR 312.00	IDR 316.00	IDR 304.00	493.00K
2026-07-15	IDR 306.00	-0.65%	IDR 300.00	IDR 310.00	IDR 300.00	2.01M
2026-07-14	IDR 308.00	+1.99%	IDR 302.00	IDR 314.00	IDR 294.00	1.16M
2026-07-13	IDR 302.00	+0.67%	IDR 294.00	IDR 308.00	IDR 294.00	972.30K
2026-07-10	IDR 300.00	-1.96%	IDR 302.00	IDR 302.00	IDR 292.00	2.57M
2026-07-09	IDR 306.00	-4.38%	IDR 320.00	IDR 320.00	IDR 302.00	1.96M
2026-07-08	IDR 320.00	-2.44%	IDR 334.00	IDR 334.00	IDR 320.00	802.70K
2026-07-07	IDR 328.00	-2.38%	IDR 336.00	IDR 336.00	IDR 328.00	1.74M
2026-07-06	IDR 336.00	+2.44%	IDR 340.00	IDR 340.00	IDR 332.00	529.30K
2026-07-03	IDR 328.00	-3.53%	IDR 346.00	IDR 360.00	IDR 328.00	1.49M
2026-07-02	IDR 340.00	-2.86%	IDR 342.00	IDR 352.00	IDR 336.00	985.70K
2026-07-01	IDR 350.00	-1.13%	IDR 354.00	IDR 354.00	IDR 322.00	3.63M
2026-06-30	IDR 354.00	-14.90%	IDR 410.00	IDR 410.00	IDR 354.00	16.22M
2026-06-29	IDR 416.00	+4.00%	IDR 400.00	IDR 416.00	IDR 354.00	16.57M
2026-06-26	IDR 400.00	+7.53%	IDR 376.00	IDR 400.00	IDR 352.00	7.73M
2026-06-25	IDR 372.00	+6.90%	IDR 346.00	IDR 372.00	IDR 330.00	3.01M
2026-06-24	IDR 348.00	+8.75%	IDR 320.00	IDR 348.00	IDR 310.00	6.65M
2026-06-23	IDR 320.00	-4.76%	IDR 340.00	IDR 346.00	IDR 320.00	1.77M
2026-06-22	IDR 336.00	+12.75%	IDR 302.00	IDR 338.00	IDR 298.00	2.80M
2026-06-19	IDR 298.00	-0.67%	IDR 308.00	IDR 310.00	IDR 296.00	581.30K
2026-06-18	IDR 300.00	0.00%	IDR 308.00	IDR 310.00	IDR 296.00	393.00K
2026-06-17	IDR 300.00	+1.35%	IDR 308.00	IDR 312.00	IDR 296.00	3.05M
2026-06-15	IDR 296.00	-1.33%	IDR 300.00	IDR 314.00	IDR 296.00	801.60K
2026-06-12	IDR 300.00	+0.67%	IDR 298.00	IDR 314.00	IDR 298.00	940.30K
2026-06-11	IDR 298.00	+2.76%	IDR 298.00	IDR 320.00	IDR 286.00	505.80K
2026-06-10	IDR 290.00	+1.40%	IDR 294.00	IDR 320.00	IDR 288.00	319.50K
2026-06-09	IDR 286.00	-0.69%	IDR 288.00	IDR 294.00	IDR 280.00	873.70K
2026-06-08	IDR 288.00	-0.69%	IDR 290.00	IDR 298.00	IDR 280.00	342.20K
2026-06-05	IDR 290.00	-4.61%	IDR 304.00	IDR 308.00	IDR 288.00	933.30K
2026-06-04	IDR 304.00	-0.65%	IDR 302.00	IDR 330.00	IDR 300.00	1.17M
2026-06-03	IDR 306.00	-4.38%	IDR 320.00	IDR 322.00	IDR 294.00	455.00K
2026-06-02	IDR 320.00	-2.44%	IDR 324.00	IDR 328.00	IDR 318.00	86.30K
2026-05-29	IDR 328.00	+5.81%	IDR 312.00	IDR 330.00	IDR 310.00	1.51M
2026-05-28	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-27	IDR 310.00	0.00%	IDR 310.00	IDR 310.00	IDR 310.00	0
2026-05-26	IDR 310.00	-1.27%	IDR 314.00	IDR 328.00	IDR 310.00	216.80K
2026-05-25	IDR 314.00	+1.29%	IDR 312.00	IDR 318.00	IDR 310.00	250.40K