PT Saraswanti Anugerah Makmur Tbk SAMF

IDX · Indonesia · Process Industries

IDR 360.00+64.00 (+21.62%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 356.00	+20.27%	IDR 316.00	IDR 370.00	IDR 278.00	10.98M
2026-10-01	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	93.30K
2026-09-30	IDR 298.00	-2.61%	IDR 306.00	IDR 310.00	IDR 298.00	162.50K
2026-09-29	IDR 306.00	+0.66%	IDR 304.00	IDR 310.00	IDR 300.00	52.00K
2026-09-28	IDR 304.00	-3.80%	IDR 312.00	IDR 312.00	IDR 290.00	100.60K
2026-09-25	IDR 316.00	0.00%	IDR 322.00	IDR 322.00	IDR 312.00	109.90K
2026-09-24	IDR 316.00	+1.94%	IDR 310.00	IDR 322.00	IDR 310.00	497.60K
2026-09-23	IDR 310.00	-0.64%	IDR 308.00	IDR 320.00	IDR 306.00	371.60K
2026-09-22	IDR 312.00	+0.65%	IDR 310.00	IDR 314.00	IDR 302.00	68.70K
2026-09-21	IDR 310.00	-0.64%	IDR 312.00	IDR 314.00	IDR 302.00	106.70K
2026-09-18	IDR 312.00	-1.27%	IDR 316.00	IDR 318.00	IDR 310.00	71.20K
2026-09-17	IDR 316.00	+2.60%	IDR 308.00	IDR 318.00	IDR 308.00	38.00K
2026-09-16	IDR 308.00	-0.65%	IDR 310.00	IDR 310.00	IDR 304.00	144.80K
2026-09-15	IDR 310.00	-2.52%	IDR 318.00	IDR 322.00	IDR 292.00	143.60K
2026-09-14	IDR 318.00	-4.22%	IDR 332.00	IDR 332.00	IDR 312.00	96.60K
2026-09-11	IDR 332.00	0.00%	IDR 336.00	IDR 340.00	IDR 328.00	442.30K
2026-09-10	IDR 332.00	+1.84%	IDR 320.00	IDR 334.00	IDR 320.00	792.40K
2026-09-09	IDR 326.00	+1.88%	IDR 324.00	IDR 330.00	IDR 318.00	602.80K
2026-09-08	IDR 320.00	+0.63%	IDR 320.00	IDR 324.00	IDR 314.00	560.60K
2026-09-07	IDR 318.00	+0.63%	IDR 320.00	IDR 320.00	IDR 314.00	335.30K
2026-09-04	IDR 316.00	+0.64%	IDR 314.00	IDR 332.00	IDR 312.00	674.10K
2026-09-03	IDR 314.00	+0.64%	IDR 316.00	IDR 318.00	IDR 310.00	442.50K
2026-09-02	IDR 312.00	0.00%	IDR 312.00	IDR 320.00	IDR 302.00	397.20K
2026-09-01	IDR 312.00	+6.12%	IDR 294.00	IDR 320.00	IDR 290.00	1.20M
2026-08-31	IDR 294.00	+1.38%	IDR 290.00	IDR 306.00	IDR 284.00	318.10K
2026-08-28	IDR 290.00	+0.69%	IDR 290.00	IDR 294.00	IDR 288.00	59.60K
2026-08-27	IDR 288.00	-0.69%	IDR 292.00	IDR 304.00	IDR 282.00	195.70K
2026-08-26	IDR 290.00	-0.68%	IDR 292.00	IDR 310.00	IDR 290.00	432.10K
2026-08-24	IDR 292.00	-1.35%	IDR 300.00	IDR 306.00	IDR 288.00	444.30K
2026-08-21	IDR 296.00	+5.71%	IDR 288.00	IDR 340.00	IDR 280.00	4.22M
2026-08-20	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 280.00	103.90K
2026-08-19	IDR 280.00	+0.72%	IDR 280.00	IDR 298.00	IDR 278.00	351.20K
2026-08-18	IDR 278.00	-0.71%	IDR 278.00	IDR 282.00	IDR 278.00	101.90K
2026-08-14	IDR 280.00	-1.41%	IDR 286.00	IDR 286.00	IDR 274.00	36.30K
2026-08-13	IDR 284.00	+0.71%	IDR 280.00	IDR 286.00	IDR 276.00	66.70K
2026-08-12	IDR 282.00	+2.17%	IDR 276.00	IDR 284.00	IDR 276.00	172.00K
2026-08-11	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 274.00	28.80K
2026-08-10	IDR 280.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	49.10K
2026-08-07	IDR 280.00	+0.72%	IDR 278.00	IDR 282.00	IDR 278.00	68.70K
2026-08-06	IDR 278.00	-0.71%	IDR 280.00	IDR 282.00	IDR 274.00	29.10K
2026-08-05	IDR 280.00	+1.45%	IDR 278.00	IDR 284.00	IDR 276.00	118.10K
2026-08-04	IDR 276.00	0.00%	IDR 276.00	IDR 284.00	IDR 274.00	105.90K
2026-08-03	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 276.00	134.90K
2026-07-31	IDR 280.00	+2.19%	IDR 274.00	IDR 284.00	IDR 270.00	285.60K
2026-07-30	IDR 274.00	-0.72%	IDR 276.00	IDR 280.00	IDR 274.00	55.20K
2026-07-29	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 276.00	86.20K
2026-07-28	IDR 280.00	0.00%	IDR 278.00	IDR 280.00	IDR 278.00	30.80K
2026-07-27	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 268.00	27.00K
2026-07-24	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 276.00	51.70K
2026-07-23	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 280.00	91.20K
2026-07-22	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 278.00	90.40K
2026-07-21	IDR 280.00	-0.71%	IDR 276.00	IDR 282.00	IDR 276.00	75.70K
2026-07-20	IDR 282.00	+1.44%	IDR 278.00	IDR 284.00	IDR 276.00	35.50K
2026-07-17	IDR 278.00	+0.72%	IDR 280.00	IDR 284.00	IDR 276.00	37.80K
2026-07-16	IDR 276.00	-0.72%	IDR 284.00	IDR 284.00	IDR 276.00	35.00K
2026-07-15	IDR 278.00	-1.42%	IDR 282.00	IDR 282.00	IDR 276.00	41.90K
2026-07-14	IDR 282.00	+2.17%	IDR 274.00	IDR 282.00	IDR 274.00	48.20K
2026-07-13	IDR 276.00	0.00%	IDR 276.00	IDR 280.00	IDR 274.00	6.30K
2026-07-10	IDR 276.00	+0.73%	IDR 280.00	IDR 280.00	IDR 276.00	44.90K
2026-07-09	IDR 274.00	0.00%	IDR 276.00	IDR 278.00	IDR 274.00	31.20K
2026-07-08	IDR 274.00	-2.14%	IDR 280.00	IDR 280.00	IDR 270.00	34.40K
2026-07-07	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 270.00	152.40K
2026-07-06	IDR 280.00	0.00%	IDR 278.00	IDR 282.00	IDR 278.00	57.40K
2026-07-03	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 278.00	11.00K
2026-07-02	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 278.00	2.00K
2026-07-01	IDR 280.00	+3.70%	IDR 274.00	IDR 280.00	IDR 270.00	24.60K
2026-06-30	IDR 270.00	-0.74%	IDR 288.00	IDR 288.00	IDR 270.00	54.60K
2026-06-29	IDR 272.00	-6.21%	IDR 282.00	IDR 286.00	IDR 272.00	129.10K
2026-06-26	IDR 290.00	+0.69%	IDR 288.00	IDR 290.00	IDR 282.00	152.40K
2026-06-25	IDR 288.00	+0.70%	IDR 286.00	IDR 292.00	IDR 286.00	13.90K
2026-06-24	IDR 286.00	+1.42%	IDR 284.00	IDR 290.00	IDR 282.00	201.50K
2026-06-23	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 282.00	210.10K
2026-06-22	IDR 288.00	-1.37%	IDR 286.00	IDR 294.00	IDR 286.00	39.00K
2026-06-19	IDR 292.00	+2.10%	IDR 290.00	IDR 300.00	IDR 286.00	42.60K
2026-06-18	IDR 286.00	-2.72%	IDR 294.00	IDR 294.00	IDR 282.00	39.30K
2026-06-17	IDR 294.00	+5.00%	IDR 312.00	IDR 312.00	IDR 286.00	575.60K
2026-06-15	IDR 280.00	+2.94%	IDR 280.00	IDR 280.00	IDR 274.00	69.10K
2026-06-12	IDR 272.00	+2.26%	IDR 264.00	IDR 278.00	IDR 262.00	74.40K
2026-06-11	IDR 266.00	-2.21%	IDR 270.00	IDR 270.00	IDR 266.00	8.90K
2026-06-10	IDR 272.00	+2.26%	IDR 266.00	IDR 278.00	IDR 266.00	37.90K
2026-06-09	IDR 266.00	+3.91%	IDR 254.00	IDR 266.00	IDR 248.00	58.20K
2026-06-08	IDR 256.00	-4.48%	IDR 268.00	IDR 268.00	IDR 250.00	100.10K
2026-06-05	IDR 268.00	-1.47%	IDR 272.00	IDR 276.00	IDR 268.00	48.70K
2026-06-04	IDR 272.00	-3.55%	IDR 282.00	IDR 292.00	IDR 270.00	153.50K
2026-06-03	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 280.00	56.10K
2026-06-02	IDR 288.00	-0.69%	IDR 286.00	IDR 296.00	IDR 284.00	341.60K
2026-05-29	IDR 290.00	0.00%	IDR 282.00	IDR 290.00	IDR 282.00	23.60K
2026-05-28	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-27	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-26	IDR 290.00	+1.40%	IDR 286.00	IDR 300.00	IDR 280.00	218.70K

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
2026-10-02	IDR 356.00	+20.27%	IDR 316.00	IDR 370.00	IDR 278.00	10.98M
2026-10-01	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 296.00	93.30K
2026-09-30	IDR 298.00	-2.61%	IDR 306.00	IDR 310.00	IDR 298.00	162.50K
2026-09-29	IDR 306.00	+0.66%	IDR 304.00	IDR 310.00	IDR 300.00	52.00K
2026-09-28	IDR 304.00	-3.80%	IDR 312.00	IDR 312.00	IDR 290.00	100.60K
2026-09-25	IDR 316.00	0.00%	IDR 322.00	IDR 322.00	IDR 312.00	109.90K
2026-09-24	IDR 316.00	+1.94%	IDR 310.00	IDR 322.00	IDR 310.00	497.60K
2026-09-23	IDR 310.00	-0.64%	IDR 308.00	IDR 320.00	IDR 306.00	371.60K
2026-09-22	IDR 312.00	+0.65%	IDR 310.00	IDR 314.00	IDR 302.00	68.70K
2026-09-21	IDR 310.00	-0.64%	IDR 312.00	IDR 314.00	IDR 302.00	106.70K
2026-09-18	IDR 312.00	-1.27%	IDR 316.00	IDR 318.00	IDR 310.00	71.20K
2026-09-17	IDR 316.00	+2.60%	IDR 308.00	IDR 318.00	IDR 308.00	38.00K
2026-09-16	IDR 308.00	-0.65%	IDR 310.00	IDR 310.00	IDR 304.00	144.80K
2026-09-15	IDR 310.00	-2.52%	IDR 318.00	IDR 322.00	IDR 292.00	143.60K
2026-09-14	IDR 318.00	-4.22%	IDR 332.00	IDR 332.00	IDR 312.00	96.60K
2026-09-11	IDR 332.00	0.00%	IDR 336.00	IDR 340.00	IDR 328.00	442.30K
2026-09-10	IDR 332.00	+1.84%	IDR 320.00	IDR 334.00	IDR 320.00	792.40K
2026-09-09	IDR 326.00	+1.88%	IDR 324.00	IDR 330.00	IDR 318.00	602.80K
2026-09-08	IDR 320.00	+0.63%	IDR 320.00	IDR 324.00	IDR 314.00	560.60K
2026-09-07	IDR 318.00	+0.63%	IDR 320.00	IDR 320.00	IDR 314.00	335.30K
2026-09-04	IDR 316.00	+0.64%	IDR 314.00	IDR 332.00	IDR 312.00	674.10K
2026-09-03	IDR 314.00	+0.64%	IDR 316.00	IDR 318.00	IDR 310.00	442.50K
2026-09-02	IDR 312.00	0.00%	IDR 312.00	IDR 320.00	IDR 302.00	397.20K
2026-09-01	IDR 312.00	+6.12%	IDR 294.00	IDR 320.00	IDR 290.00	1.20M
2026-08-31	IDR 294.00	+1.38%	IDR 290.00	IDR 306.00	IDR 284.00	318.10K
2026-08-28	IDR 290.00	+0.69%	IDR 290.00	IDR 294.00	IDR 288.00	59.60K
2026-08-27	IDR 288.00	-0.69%	IDR 292.00	IDR 304.00	IDR 282.00	195.70K
2026-08-26	IDR 290.00	-0.68%	IDR 292.00	IDR 310.00	IDR 290.00	432.10K
2026-08-24	IDR 292.00	-1.35%	IDR 300.00	IDR 306.00	IDR 288.00	444.30K
2026-08-21	IDR 296.00	+5.71%	IDR 288.00	IDR 340.00	IDR 280.00	4.22M
2026-08-20	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 280.00	103.90K
2026-08-19	IDR 280.00	+0.72%	IDR 280.00	IDR 298.00	IDR 278.00	351.20K
2026-08-18	IDR 278.00	-0.71%	IDR 278.00	IDR 282.00	IDR 278.00	101.90K
2026-08-14	IDR 280.00	-1.41%	IDR 286.00	IDR 286.00	IDR 274.00	36.30K
2026-08-13	IDR 284.00	+0.71%	IDR 280.00	IDR 286.00	IDR 276.00	66.70K
2026-08-12	IDR 282.00	+2.17%	IDR 276.00	IDR 284.00	IDR 276.00	172.00K
2026-08-11	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 274.00	28.80K
2026-08-10	IDR 280.00	0.00%	IDR 282.00	IDR 284.00	IDR 280.00	49.10K
2026-08-07	IDR 280.00	+0.72%	IDR 278.00	IDR 282.00	IDR 278.00	68.70K
2026-08-06	IDR 278.00	-0.71%	IDR 280.00	IDR 282.00	IDR 274.00	29.10K
2026-08-05	IDR 280.00	+1.45%	IDR 278.00	IDR 284.00	IDR 276.00	118.10K
2026-08-04	IDR 276.00	0.00%	IDR 276.00	IDR 284.00	IDR 274.00	105.90K
2026-08-03	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 276.00	134.90K
2026-07-31	IDR 280.00	+2.19%	IDR 274.00	IDR 284.00	IDR 270.00	285.60K
2026-07-30	IDR 274.00	-0.72%	IDR 276.00	IDR 280.00	IDR 274.00	55.20K
2026-07-29	IDR 276.00	-1.43%	IDR 280.00	IDR 280.00	IDR 276.00	86.20K
2026-07-28	IDR 280.00	0.00%	IDR 278.00	IDR 280.00	IDR 278.00	30.80K
2026-07-27	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 268.00	27.00K
2026-07-24	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 276.00	51.70K
2026-07-23	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 280.00	91.20K
2026-07-22	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 278.00	90.40K
2026-07-21	IDR 280.00	-0.71%	IDR 276.00	IDR 282.00	IDR 276.00	75.70K
2026-07-20	IDR 282.00	+1.44%	IDR 278.00	IDR 284.00	IDR 276.00	35.50K
2026-07-17	IDR 278.00	+0.72%	IDR 280.00	IDR 284.00	IDR 276.00	37.80K
2026-07-16	IDR 276.00	-0.72%	IDR 284.00	IDR 284.00	IDR 276.00	35.00K
2026-07-15	IDR 278.00	-1.42%	IDR 282.00	IDR 282.00	IDR 276.00	41.90K
2026-07-14	IDR 282.00	+2.17%	IDR 274.00	IDR 282.00	IDR 274.00	48.20K
2026-07-13	IDR 276.00	0.00%	IDR 276.00	IDR 280.00	IDR 274.00	6.30K
2026-07-10	IDR 276.00	+0.73%	IDR 280.00	IDR 280.00	IDR 276.00	44.90K
2026-07-09	IDR 274.00	0.00%	IDR 276.00	IDR 278.00	IDR 274.00	31.20K
2026-07-08	IDR 274.00	-2.14%	IDR 280.00	IDR 280.00	IDR 270.00	34.40K
2026-07-07	IDR 280.00	0.00%	IDR 280.00	IDR 286.00	IDR 270.00	152.40K
2026-07-06	IDR 280.00	0.00%	IDR 278.00	IDR 282.00	IDR 278.00	57.40K
2026-07-03	IDR 280.00	0.00%	IDR 280.00	IDR 282.00	IDR 278.00	11.00K
2026-07-02	IDR 280.00	0.00%	IDR 280.00	IDR 280.00	IDR 278.00	2.00K
2026-07-01	IDR 280.00	+3.70%	IDR 274.00	IDR 280.00	IDR 270.00	24.60K
2026-06-30	IDR 270.00	-0.74%	IDR 288.00	IDR 288.00	IDR 270.00	54.60K
2026-06-29	IDR 272.00	-6.21%	IDR 282.00	IDR 286.00	IDR 272.00	129.10K
2026-06-26	IDR 290.00	+0.69%	IDR 288.00	IDR 290.00	IDR 282.00	152.40K
2026-06-25	IDR 288.00	+0.70%	IDR 286.00	IDR 292.00	IDR 286.00	13.90K
2026-06-24	IDR 286.00	+1.42%	IDR 284.00	IDR 290.00	IDR 282.00	201.50K
2026-06-23	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 282.00	210.10K
2026-06-22	IDR 288.00	-1.37%	IDR 286.00	IDR 294.00	IDR 286.00	39.00K
2026-06-19	IDR 292.00	+2.10%	IDR 290.00	IDR 300.00	IDR 286.00	42.60K
2026-06-18	IDR 286.00	-2.72%	IDR 294.00	IDR 294.00	IDR 282.00	39.30K
2026-06-17	IDR 294.00	+5.00%	IDR 312.00	IDR 312.00	IDR 286.00	575.60K
2026-06-15	IDR 280.00	+2.94%	IDR 280.00	IDR 280.00	IDR 274.00	69.10K
2026-06-12	IDR 272.00	+2.26%	IDR 264.00	IDR 278.00	IDR 262.00	74.40K
2026-06-11	IDR 266.00	-2.21%	IDR 270.00	IDR 270.00	IDR 266.00	8.90K
2026-06-10	IDR 272.00	+2.26%	IDR 266.00	IDR 278.00	IDR 266.00	37.90K
2026-06-09	IDR 266.00	+3.91%	IDR 254.00	IDR 266.00	IDR 248.00	58.20K
2026-06-08	IDR 256.00	-4.48%	IDR 268.00	IDR 268.00	IDR 250.00	100.10K
2026-06-05	IDR 268.00	-1.47%	IDR 272.00	IDR 276.00	IDR 268.00	48.70K
2026-06-04	IDR 272.00	-3.55%	IDR 282.00	IDR 292.00	IDR 270.00	153.50K
2026-06-03	IDR 282.00	-2.08%	IDR 288.00	IDR 292.00	IDR 280.00	56.10K
2026-06-02	IDR 288.00	-0.69%	IDR 286.00	IDR 296.00	IDR 284.00	341.60K
2026-05-29	IDR 290.00	0.00%	IDR 282.00	IDR 290.00	IDR 282.00	23.60K
2026-05-28	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-27	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-26	IDR 290.00	+1.40%	IDR 286.00	IDR 300.00	IDR 280.00	218.70K