Sinar Mas Multiartha Tbk (SMMA)

SMMA
🏛️ インドネシア →
15,375.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 14,000.00 14,500.00 13,450.00 14,500.00 0.0M
2023-12-19 13,100.00 14,500.00 12,775.00 14,500.00 0.0M
2023-12-12 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-12-11 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-12-08 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-12-04 13,550.00 14,500.00 13,550.00 14,500.00 0.2M
2023-12-01 14,225.00 14,225.00 13,575.00 13,575.00 0.0M
2023-11-15 14,475.00 14,475.00 14,475.00 14,475.00 0.0M
2023-11-14 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-13 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-10 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-09 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-08 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-07 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2023-11-06 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-03 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-02 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-11-01 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-10-31 14,475.00 14,475.00 14,475.00 14,475.00 0.0M
2023-10-30 14,475.00 14,475.00 12,250.00 14,475.00 0.0M
2023-10-27 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-10-26 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-10-25 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-10-24 13,300.00 13,500.00 13,300.00 13,500.00 0.0M
2023-10-23 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-20 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-19 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-18 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-17 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-16 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-13 13,475.00 13,500.00 12,500.00 13,500.00 0.0M
2023-10-12 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-11 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-10 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-09 13,550.00 13,550.00 13,475.00 13,500.00 0.0M
2023-10-06 13,450.00 13,500.00 13,450.00 13,500.00 0.0M
2023-10-05 13,350.00 13,525.00 13,350.00 13,500.00 0.0M
2023-10-04 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-10-03 15,400.00 15,400.00 11,575.00 11,575.00 0.0M
2023-09-27 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2023-09-25 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2023-08-30 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-08-29 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-08-25 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-08-15 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-08-14 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-08-10 12,925.00 12,925.00 12,900.00 12,900.00 0.0M
2023-08-07 12,925.00 12,925.00 12,900.00 12,900.00 0.0M
2023-08-02 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-07-31 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2023-07-28 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-07-26 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-07-25 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-07-24 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-07-21 12,900.00 12,925.00 12,850.00 12,850.00 0.0M
2023-07-20 12,925.00 12,925.00 12,900.00 12,900.00 0.1M
2023-07-18 12,900.00 12,925.00 12,850.00 12,850.00 0.0M
2023-07-17 12,825.00 13,100.00 12,825.00 12,850.00 0.0M
2023-07-12 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2023-07-03 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-06-26 12,825.00 12,825.00 12,800.00 12,800.00 0.0M
2023-06-15 12,600.00 12,800.00 12,500.00 12,800.00 0.0M
2023-06-14 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-06-13 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-06-12 13,500.00 13,500.00 12,800.00 12,800.00 0.0M
2023-06-09 12,800.00 13,375.00 10,975.00 12,800.00 0.0M
2023-06-07 12,650.00 12,800.00 12,650.00 12,800.00 0.0M
2023-05-30 12,600.00 12,800.00 12,600.00 12,800.00 0.0M
2023-05-29 12,600.00 12,900.00 12,600.00 12,800.00 0.0M
2023-05-24 12,900.00 12,900.00 12,800.00 12,800.00 0.0M
2023-05-19 12,600.00 12,825.00 12,600.00 12,800.00 0.0M
2023-05-15 12,875.00 12,875.00 12,800.00 12,800.00 0.0M
2023-05-08 12,750.00 12,800.00 12,500.00 12,800.00 0.0M
2023-05-04 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-05-02 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-04-27 12,750.00 12,800.00 12,750.00 12,800.00 0.0M
2023-04-26 12,550.00 12,800.00 12,550.00 12,800.00 0.0M
2023-04-14 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-04-10 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-04-06 12,725.00 12,800.00 12,725.00 12,800.00 0.0M
2023-04-04 12,800.00 12,800.00 12,275.00 12,750.00 0.0M
2023-04-03 12,750.00 12,750.00 12,750.00 12,750.00 0.0M
2023-03-31 12,750.00 12,750.00 12,750.00 12,750.00 0.0M
2023-03-29 12,750.00 12,750.00 12,225.00 12,750.00 0.0M
2023-03-28 12,500.00 12,750.00 12,375.00 12,750.00 0.0M
2023-03-27 12,775.00 12,775.00 12,150.00 12,750.00 0.0M
2023-03-24 12,750.00 12,750.00 12,025.00 12,750.00 0.0M
2023-03-21 12,500.00 12,750.00 12,500.00 12,750.00 0.0M
2023-03-13 12,500.00 12,700.00 12,500.00 12,700.00 0.0M
2023-03-07 12,500.00 12,700.00 12,500.00 12,700.00 0.0M
2023-03-06 12,775.00 12,800.00 12,650.00 12,650.00 0.0M
2023-02-27 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2023-02-22 12,600.00 12,650.00 12,600.00 12,650.00 0.0M
2023-02-17 12,500.00 12,600.00 11,850.00 12,600.00 0.0M
2023-02-15 12,500.00 12,600.00 11,900.00 12,600.00 0.0M
2023-02-09 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2023-02-08 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2023-02-07 12,500.00 12,600.00 12,100.00 12,600.00 0.0M
2023-02-06 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2023-02-03 12,500.00 12,600.00 12,475.00 12,600.00 0.0M
2023-01-30 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2023-01-25 12,550.00 12,600.00 12,550.00 12,600.00 0.0M
2023-01-20 12,550.00 12,575.00 12,050.00 12,550.00 0.0M
2023-01-18 12,550.00 12,550.00 12,050.00 12,550.00 0.0M
2023-01-17 12,550.00 12,550.00 11,800.00 12,550.00 0.0M
2023-01-16 12,400.00 12,550.00 12,400.00 12,550.00 0.0M
2023-01-13 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-01-12 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-01-11 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-01-10 11,850.00 12,550.00 11,825.00 12,550.00 0.0M
2023-01-09 12,150.00 12,550.00 11,800.00 12,550.00 0.0M
2023-01-06 12,525.00 12,775.00 12,150.00 12,150.00 0.0M
2023-01-05 12,800.00 12,800.00 12,100.00 12,525.00 0.0M
2023-01-04 12,775.00 12,800.00 12,000.00 12,550.00 0.0M
2023-01-03 12,100.00 12,550.00 12,100.00 12,550.00 0.0M
2023-01-02 12,800.00 12,800.00 12,050.00 12,550.00 0.0M