MYOH
Samindo Resources Tbk.
1.330
+ 0 (
0,00%)
At close:
Mar 07, 00:34 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.370 | 1.380 | 1.345 | 1.350 | 1.350 | 32.200 |
| Mar 02, 2026 | 1.375 | 1.375 | 1.350 | 1.350 | 1.350 | 19.100 |
| Feb 27, 2026 | 1.375 | 1.385 | 1.350 | 1.375 | 1.375 | 70.700 |
| Feb 26, 2026 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 15.200 |
| Feb 25, 2026 | 1.380 | 1.400 | 1.380 | 1.385 | 1.385 | 4.300 |
| Feb 24, 2026 | 1.395 | 1.395 | 1.355 | 1.380 | 1.380 | 8.000 |
| Feb 23, 2026 | 1.405 | 1.405 | 1.375 | 1.390 | 1.390 | 17.800 |
| Feb 20, 2026 | 1.405 | 1.415 | 1.380 | 1.380 | 1.380 | 13.200 |
| Feb 19, 2026 | 1.415 | 1.415 | 1.375 | 1.405 | 1.405 | 11.800 |
| Feb 18, 2026 | 1.375 | 1.415 | 1.355 | 1.415 | 1.415 | 21.600 |
| Feb 13, 2026 | 1.395 | 1.405 | 1.350 | 1.375 | 1.375 | 15.200 |
| Feb 12, 2026 | 1.395 | 1.400 | 1.375 | 1.395 | 1.395 | 48.900 |
| Feb 11, 2026 | 1.370 | 1.400 | 1.370 | 1.385 | 1.385 | 2.300 |
| Feb 10, 2026 | 1.365 | 1.385 | 1.365 | 1.365 | 1.365 | 83.500 |
| Feb 09, 2026 | 1.365 | 1.380 | 1.355 | 1.365 | 1.365 | 3.100 |
| Feb 06, 2026 | 1.375 | 1.385 | 1.360 | 1.385 | 1.385 | 3.100 |
| Feb 05, 2026 | 1.425 | 1.440 | 1.355 | 1.390 | 1.390 | 57.300 |
| Feb 04, 2026 | 1.430 | 1.435 | 1.390 | 1.425 | 1.425 | 10.900 |
| Feb 03, 2026 | 1.415 | 1.450 | 1.375 | 1.395 | 1.395 | 26.800 |
| Feb 02, 2026 | 1.420 | 1.450 | 1.350 | 1.415 | 1.415 | 43.000 |
| Jan 30, 2026 | 1.415 | 1.445 | 1.410 | 1.420 | 1.420 | 10.200 |
| Jan 29, 2026 | 1.400 | 1.420 | 1.350 | 1.415 | 1.415 | 89.800 |
| Jan 28, 2026 | 1.460 | 1.460 | 1.405 | 1.405 | 1.405 | 76.800 |
| Jan 27, 2026 | 1.535 | 1.535 | 1.400 | 1.460 | 1.460 | 128.700 |
| Jan 26, 2026 | 1.535 | 1.535 | 1.440 | 1.525 | 1.525 | 314.200 |
| Jan 23, 2026 | 1.435 | 1.535 | 1.425 | 1.430 | 1.430 | 104.600 |
| Jan 22, 2026 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 129.100 |
| Jan 21, 2026 | 1.425 | 1.530 | 1.395 | 1.430 | 1.430 | 42.100 |
| Jan 20, 2026 | 1.395 | 1.425 | 1.390 | 1.425 | 1.425 | 54.400 |
| Jan 19, 2026 | 1.420 | 1.420 | 1.390 | 1.395 | 1.395 | 53.200 |
| Jan 15, 2026 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 7.700 |
| Jan 14, 2026 | 1.410 | 1.415 | 1.400 | 1.405 | 1.405 | 41.800 |
| Jan 13, 2026 | 1.445 | 1.445 | 1.405 | 1.410 | 1.410 | 54.200 |
| Jan 12, 2026 | 1.455 | 1.455 | 1.400 | 1.445 | 1.445 | 57.400 |
| Jan 09, 2026 | 1.450 | 1.450 | 1.425 | 1.430 | 1.430 | 68.100 |
| Jan 08, 2026 | 1.460 | 1.460 | 1.450 | 1.455 | 1.455 | 209.600 |
| Jan 07, 2026 | 1.470 | 1.470 | 1.455 | 1.455 | 1.455 | 53.700 |
| Jan 06, 2026 | 1.490 | 1.540 | 1.470 | 1.470 | 1.470 | 74.000 |
| Jan 05, 2026 | 1.545 | 1.545 | 1.470 | 1.485 | 1.485 | 35.800 |
| Jan 02, 2026 | 1.545 | 1.545 | 1.520 | 1.545 | 1.545 | 37.700 |
| Dec 30, 2025 | 1.500 | 1.545 | 1.500 | 1.545 | 1.545 | 40.100 |
| Dec 29, 2025 | 1.450 | 1.505 | 1.450 | 1.495 | 1.495 | 6.600 |
| Dec 24, 2025 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 12.200 |
| Dec 23, 2025 | 1.445 | 1.445 | 1.425 | 1.440 | 1.440 | 6.500 |
| Dec 22, 2025 | 1.435 | 1.485 | 1.435 | 1.445 | 1.445 | 5.700 |
| Dec 19, 2025 | 1.460 | 1.460 | 1.425 | 1.430 | 1.430 | 9.700 |
| Dec 18, 2025 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 21.500 |
| Dec 17, 2025 | 1.490 | 1.490 | 1.455 | 1.455 | 1.455 | 17.500 |
| Dec 16, 2025 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 7.800 |
| Dec 15, 2025 | 1.495 | 1.500 | 1.480 | 1.495 | 1.495 | 6.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.