MYOH
Samindo Resources Tbk.
1.330
+ 0 (
0,00%)
At close:
Mar 07, 06:21 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 4.300 |
| Oct 02, 2025 | 1.690 | 1.695 | 1.670 | 1.690 | 1.690 | 15.100 |
| Oct 01, 2025 | 1.675 | 1.690 | 1.675 | 1.690 | 1.690 | 2.600 |
| Sep 30, 2025 | 1.695 | 1.695 | 1.685 | 1.690 | 1.690 | 36.400 |
| Sep 29, 2025 | 1.705 | 1.705 | 1.675 | 1.695 | 1.695 | 54.000 |
| Sep 26, 2025 | 1.695 | 1.705 | 1.675 | 1.705 | 1.705 | 2.100 |
| Sep 25, 2025 | 1.695 | 1.695 | 1.660 | 1.695 | 1.695 | 23.800 |
| Sep 24, 2025 | 1.700 | 1.700 | 1.655 | 1.695 | 1.695 | 39.500 |
| Sep 23, 2025 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 15.100 |
| Sep 22, 2025 | 1.700 | 1.700 | 1.675 | 1.700 | 1.700 | 34.800 |
| Sep 19, 2025 | 1.705 | 1.730 | 1.690 | 1.700 | 1.700 | 51.200 |
| Sep 18, 2025 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 15.200 |
| Sep 17, 2025 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 4.700 |
| Sep 16, 2025 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 76.000 |
| Sep 15, 2025 | 1.680 | 1.730 | 1.680 | 1.720 | 1.720 | 10.100 |
| Sep 12, 2025 | 1.720 | 1.720 | 1.705 | 1.705 | 1.705 | 1.100 |
| Sep 11, 2025 | 1.705 | 1.725 | 1.700 | 1.720 | 1.720 | 27.600 |
| Sep 10, 2025 | 1.730 | 1.730 | 1.695 | 1.730 | 1.730 | 447.900 |
| Sep 09, 2025 | 1.740 | 1.770 | 1.680 | 1.770 | 1.770 | 165.600 |
| Sep 08, 2025 | 1.660 | 1.780 | 1.660 | 1.775 | 1.775 | 35.300 |
| Sep 04, 2025 | 1.700 | 1.700 | 1.655 | 1.680 | 1.680 | 52.300 |
| Sep 03, 2025 | 1.685 | 1.685 | 1.665 | 1.685 | 1.685 | 13.300 |
| Sep 02, 2025 | 1.675 | 1.710 | 1.650 | 1.685 | 1.685 | 5.800 |
| Sep 01, 2025 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 26.700 |
| Aug 29, 2025 | 1.680 | 1.685 | 1.680 | 1.685 | 1.685 | 10.600 |
| Aug 28, 2025 | 1.695 | 1.695 | 1.675 | 1.685 | 1.685 | 58.200 |
| Aug 27, 2025 | 1.695 | 1.700 | 1.680 | 1.695 | 1.695 | 14.900 |
| Aug 26, 2025 | 1.690 | 1.700 | 1.685 | 1.695 | 1.695 | 7.700 |
| Aug 25, 2025 | 1.680 | 1.715 | 1.680 | 1.695 | 1.695 | 35.700 |
| Aug 22, 2025 | 1.705 | 1.705 | 1.685 | 1.695 | 1.695 | 50.800 |
| Aug 21, 2025 | 1.685 | 1.705 | 1.680 | 1.705 | 1.705 | 62.200 |
| Aug 20, 2025 | 1.695 | 1.705 | 1.685 | 1.705 | 1.705 | 82.500 |
| Aug 19, 2025 | 1.710 | 1.725 | 1.685 | 1.725 | 1.725 | 39.300 |
| Aug 15, 2025 | 1.700 | 1.725 | 1.675 | 1.725 | 1.725 | 2.400 |
| Aug 14, 2025 | 1.690 | 1.730 | 1.690 | 1.705 | 1.705 | 1.800 |
| Aug 13, 2025 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 200 |
| Aug 12, 2025 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 8.600 |
| Aug 11, 2025 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 1.600 |
| Aug 08, 2025 | 1.700 | 1.700 | 1.685 | 1.700 | 1.700 | 11.100 |
| Aug 07, 2025 | 1.715 | 1.715 | 1.675 | 1.700 | 1.700 | 215.000 |
| Aug 06, 2025 | 1.710 | 1.710 | 1.680 | 1.705 | 1.705 | 21.500 |
| Aug 05, 2025 | 1.685 | 1.705 | 1.670 | 1.705 | 1.705 | 6.900 |
| Aug 04, 2025 | 1.710 | 1.710 | 1.680 | 1.705 | 1.705 | 1.700 |
| Aug 01, 2025 | 1.685 | 1.705 | 1.685 | 1.700 | 1.700 | 2.200 |
| Jul 31, 2025 | 1.680 | 1.705 | 1.680 | 1.700 | 1.700 | 10.000 |
| Jul 30, 2025 | 1.705 | 1.705 | 1.680 | 1.700 | 1.700 | 65.500 |
| Jul 29, 2025 | 1.715 | 1.715 | 1.700 | 1.705 | 1.705 | 13.200 |
| Jul 28, 2025 | 1.715 | 1.715 | 1.695 | 1.705 | 1.705 | 56.000 |
| Jul 25, 2025 | 1.705 | 1.715 | 1.700 | 1.715 | 1.715 | 7.100 |
| Jul 24, 2025 | 1.720 | 1.720 | 1.700 | 1.715 | 1.715 | 108.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.