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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 1.840 | 1.960 | 1.795 | 1.810 | 1.810 | 181.200 |
| May 02, 2025 | 1.800 | 1.805 | 1.785 | 1.800 | 1.800 | 9.900 |
| Apr 30, 2025 | 1.790 | 1.795 | 1.765 | 1.795 | 1.795 | 19.900 |
| Apr 29, 2025 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 4.800 |
| Apr 28, 2025 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 35.600 |
| Apr 25, 2025 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2.000 |
| Apr 24, 2025 | 1.820 | 1.865 | 1.795 | 1.820 | 1.820 | 21.100 |
| Apr 23, 2025 | 1.800 | 1.820 | 1.795 | 1.820 | 1.820 | 6.100 |
| Apr 22, 2025 | 1.810 | 1.810 | 1.795 | 1.805 | 1.805 | 18.900 |
| Apr 21, 2025 | 1.800 | 1.810 | 1.765 | 1.810 | 1.810 | 12.500 |
| Apr 17, 2025 | 1.800 | 1.815 | 1.720 | 1.800 | 1.800 | 30.900 |
| Apr 16, 2025 | 1.800 | 1.810 | 1.800 | 1.805 | 1.805 | 69.400 |
| Apr 15, 2025 | 1.805 | 1.830 | 1.800 | 1.830 | 1.830 | 41.900 |
| Apr 14, 2025 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 162.400 |
| Apr 11, 2025 | 1.880 | 1.905 | 1.850 | 1.905 | 1.905 | 58.800 |
| Apr 10, 2025 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 48.900 |
| Apr 09, 2025 | 1.910 | 1.910 | 1.860 | 1.890 | 1.890 | 42.000 |
| Apr 08, 2025 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 172.100 |
| Mar 27, 2025 | 1.955 | 1.990 | 1.950 | 1.990 | 1.990 | 12.400 |
| Mar 26, 2025 | 1.985 | 1.985 | 1.950 | 1.985 | 1.985 | 59.600 |
| Mar 25, 2025 | 2.000 | 2.020 | 1.985 | 1.985 | 1.985 | 66.200 |
| Mar 24, 2025 | 2.010 | 2.020 | 1.995 | 2.000 | 2.000 | 144.900 |
| Mar 21, 2025 | 2.050 | 2.060 | 2.020 | 2.030 | 2.030 | 218.300 |
| Mar 20, 2025 | 2.000 | 2.100 | 1.950 | 2.100 | 2.100 | 178.600 |
| Mar 19, 2025 | 2.100 | 2.100 | 2.010 | 2.040 | 2.040 | 178.000 |
| Mar 18, 2025 | 1.945 | 2.130 | 1.935 | 2.130 | 2.130 | 159.200 |
| Mar 17, 2025 | 1.905 | 2.000 | 1.905 | 2.000 | 2.000 | 16.000 |
| Mar 14, 2025 | 1.940 | 1.940 | 1.870 | 1.905 | 1.905 | 60.300 |
| Mar 13, 2025 | 1.870 | 2.350 | 1.870 | 1.900 | 1.900 | 262.800 |
| Mar 12, 2025 | 1.850 | 1.900 | 1.825 | 1.900 | 1.900 | 53.400 |
| Mar 11, 2025 | 1.815 | 1.850 | 1.815 | 1.850 | 1.850 | 12.500 |
| Mar 10, 2025 | 1.845 | 1.850 | 1.835 | 1.850 | 1.850 | 11.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.