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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.720 | 1.720 | 1.705 | 1.720 | 1.720 | 21.900 |
| Jul 22, 2025 | 1.710 | 1.720 | 1.705 | 1.720 | 1.720 | 26.000 |
| Jul 21, 2025 | 1.750 | 1.750 | 1.695 | 1.720 | 1.720 | 92.600 |
| Jul 18, 2025 | 1.800 | 1.800 | 1.700 | 1.740 | 1.740 | 2.000 |
| Jul 17, 2025 | 1.710 | 1.715 | 1.695 | 1.715 | 1.715 | 66.900 |
| Jul 16, 2025 | 1.705 | 1.720 | 1.695 | 1.720 | 1.720 | 84.200 |
| Jul 15, 2025 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 17.800 |
| Jul 14, 2025 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 5.500 |
| Jul 11, 2025 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 2.800 |
| Jul 10, 2025 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 21.100 |
| Jul 09, 2025 | 1.695 | 1.710 | 1.675 | 1.700 | 1.700 | 105.700 |
| Jul 08, 2025 | 1.710 | 1.800 | 1.650 | 1.715 | 1.715 | 239.800 |
| Jul 07, 2025 | 1.725 | 1.725 | 1.695 | 1.725 | 1.725 | 63.500 |
| Jul 04, 2025 | 1.725 | 1.745 | 1.725 | 1.745 | 1.745 | 11.500 |
| Jul 03, 2025 | 1.740 | 1.745 | 1.740 | 1.740 | 1.740 | 5.800 |
| Jul 02, 2025 | 1.735 | 1.750 | 1.720 | 1.740 | 1.740 | 35.000 |
| Jul 01, 2025 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 10.100 |
| Jun 30, 2025 | 1.765 | 1.765 | 1.735 | 1.750 | 1.750 | 98.100 |
| Jun 26, 2025 | 1.750 | 1.765 | 1.745 | 1.765 | 1.765 | 12.400 |
| Jun 25, 2025 | 1.755 | 1.765 | 1.745 | 1.765 | 1.765 | 38.800 |
| Jun 24, 2025 | 1.745 | 1.760 | 1.745 | 1.760 | 1.760 | 25.000 |
| Jun 23, 2025 | 1.745 | 1.760 | 1.740 | 1.760 | 1.760 | 13.800 |
| Jun 20, 2025 | 1.760 | 1.770 | 1.745 | 1.760 | 1.760 | 9.100 |
| Jun 19, 2025 | 1.760 | 1.760 | 1.745 | 1.760 | 1.760 | 17.800 |
| Jun 18, 2025 | 1.765 | 1.770 | 1.750 | 1.760 | 1.760 | 900 |
| Jun 17, 2025 | 1.760 | 1.760 | 1.740 | 1.760 | 1.760 | 3.700 |
| Jun 16, 2025 | 1.760 | 1.775 | 1.735 | 1.760 | 1.760 | 52.500 |
| Jun 13, 2025 | 1.760 | 1.780 | 1.720 | 1.760 | 1.760 | 28.400 |
| Jun 12, 2025 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 7.700 |
| Jun 11, 2025 | 1.755 | 1.770 | 1.750 | 1.770 | 1.770 | 44.900 |
| Jun 10, 2025 | 1.755 | 1.775 | 1.740 | 1.775 | 1.775 | 99.400 |
| Jun 05, 2025 | 1.790 | 1.805 | 1.755 | 1.775 | 1.775 | 145.800 |
| Jun 04, 2025 | 1.800 | 1.800 | 1.755 | 1.785 | 1.785 | 33.400 |
| Jun 03, 2025 | 1.800 | 1.800 | 1.745 | 1.780 | 1.780 | 54.300 |
| Jun 02, 2025 | 1.795 | 1.815 | 1.780 | 1.780 | 1.780 | 167.400 |
| May 28, 2025 | 1.800 | 1.830 | 1.770 | 1.785 | 1.785 | 295.200 |
| May 27, 2025 | 1.750 | 1.800 | 1.720 | 1.800 | 1.800 | 87.600 |
| May 26, 2025 | 1.740 | 1.755 | 1.715 | 1.745 | 1.745 | 60.500 |
| May 23, 2025 | 1.735 | 1.765 | 1.735 | 1.755 | 1.755 | 12.900 |
| May 22, 2025 | 1.785 | 1.785 | 1.735 | 1.755 | 1.755 | 36.100 |
| May 21, 2025 | 1.760 | 1.775 | 1.750 | 1.755 | 1.755 | 7.000 |
| May 20, 2025 | 1.770 | 1.770 | 1.745 | 1.760 | 1.760 | 18.500 |
| May 19, 2025 | 1.770 | 1.785 | 1.755 | 1.765 | 1.765 | 3.100 |
| May 16, 2025 | 1.755 | 1.795 | 1.755 | 1.755 | 1.755 | 8.200 |
| May 15, 2025 | 1.765 | 1.765 | 1.755 | 1.755 | 1.755 | 94.300 |
| May 14, 2025 | 1.775 | 1.780 | 1.760 | 1.780 | 1.780 | 66.000 |
| May 09, 2025 | 1.785 | 1.785 | 1.770 | 1.785 | 1.785 | 17.900 |
| May 08, 2025 | 1.785 | 1.785 | 1.765 | 1.785 | 1.785 | 28.600 |
| May 07, 2025 | 1.795 | 1.795 | 1.765 | 1.785 | 1.785 | 38.900 |
| May 06, 2025 | 1.830 | 1.830 | 1.765 | 1.795 | 1.795 | 139.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.