PT Samindo Resources Tbk (MYOH.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:21PM WIB. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 57,900 |
| 25 Jun 2024 | 1,730.00 | 1,730.00 | 1,685.00 | 1,730.00 | 1,730.00 | 77,100 |
| 24 Jun 2024 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 12,100 |
| 21 Jun 2024 | 1,780.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | 33,400 |
| 20 Jun 2024 | 1,765.00 | 1,780.00 | 1,725.00 | 1,780.00 | 1,780.00 | 25,200 |
| 19 Jun 2024 | 1,770.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | 111,400 |
| 14 Jun 2024 | 1,790.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,810.00 | 135,000 |
| 13 Jun 2024 | 1,795.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,825.00 | 78,900 |
| 12 Jun 2024 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 40,200 |
| 11 Jun 2024 | 1,815.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 82,400 |
| 10 Jun 2024 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 42,700 |
| 07 Jun 2024 | 1,815.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,860.00 | 25,100 |
| 06 Jun 2024 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 109,200 |
| 05 Jun 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 63,900 |
| 04 Jun 2024 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 27,900 |
| 03 Jun 2024 | 1,830.00 | 1,830.00 | 1,785.00 | 1,830.00 | 1,830.00 | 32,400 |
| 31 May 2024 | 1,785.00 | 1,825.00 | 1,780.00 | 1,825.00 | 1,825.00 | 23,200 |
| 30 May 2024 | 1,840.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,825.00 | 57,000 |
| 29 May 2024 | 1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 51,000 |
| 28 May 2024 | 1,865.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 81,900 |
| 27 May 2024 | 1,900.00 | 1,900.00 | 1,840.00 | 1,875.00 | 1,875.00 | 91,700 |
| 22 May 2024 | 1,905.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 72,400 |
| 21 May 2024 | 1,920.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,915.00 | 13,400 |
| 20 May 2024 | 1,935.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,920.00 | 50,600 |
| 17 May 2024 | 1,950.00 | 1,950.00 | 1,895.00 | 1,935.00 | 1,935.00 | 39,800 |
| 16 May 2024 | 1,945.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 53,000 |
| 15 May 2024 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,945.00 | 27,800 |
| 14 May 2024 | 1,970.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | 37,100 |
| 13 May 2024 | 1,970.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | 36,700 |
| 08 May 2024 | 2,000.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 42,200 |
| 07 May 2024 | 1,980.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 105,200 |
| 06 May 2024 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 53,400 |
| 03 May 2024 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 106,700 |
| 02 May 2024 | 2,050.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 118,700 |
| 30 Apr 2024 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 172,900 |
| 29 Apr 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 311,200 |
| 26 Apr 2024 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 293,400 |
| 25 Apr 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 154,600 |
| 24 Apr 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 288,200 |
| 23 Apr 2024 | 2,090.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 135,300 |
| 22 Apr 2024 | 2,000.00 | 2,100.00 | 1,990.00 | 2,100.00 | 2,100.00 | 203,700 |
| 19 Apr 2024 | 1,955.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 86,300 |
| 18 Apr 2024 | 2,020.00 | 2,030.00 | 1,955.00 | 1,955.00 | 1,955.00 | 75,800 |
| 17 Apr 2024 | 1,975.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 137,300 |
| 16 Apr 2024 | 1,960.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | 118,000 |
| 05 Apr 2024 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 179,200 |
| 04 Apr 2024 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 56,900 |
| 03 Apr 2024 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 70,600 |
| 02 Apr 2024 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 189,600 |
| 01 Apr 2024 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,955.00 | 82,600 |
| 28 Mar 2024 | 2,030.00 | 2,030.00 | 1,915.00 | 1,980.00 | 1,980.00 | 13,700 |
| 27 Mar 2024 | 1,900.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,990.00 | 22,800 |
| 26 Mar 2024 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 225,400 |
| 25 Mar 2024 | 1,980.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,980.00 | 192,900 |
| 22 Mar 2024 | 1,910.00 | 1,915.00 | 1,870.00 | 1,910.00 | 1,910.00 | 146,800 |
| 21 Mar 2024 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 13,200 |
| 20 Mar 2024 | 1,905.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 9,500 |
| 19 Mar 2024 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 11,100 |
| 18 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10,100 |
| 15 Mar 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 28,600 |
| 14 Mar 2024 | 1,920.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 31,200 |
| 13 Mar 2024 | 1,945.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,920.00 | 44,200 |
| 08 Mar 2024 | 1,860.00 | 1,950.00 | 1,830.00 | 1,950.00 | 1,950.00 | 164,700 |
| 07 Mar 2024 | 1,860.00 | 1,940.00 | 1,800.00 | 1,940.00 | 1,940.00 | 65,600 |
| 06 Mar 2024 | 1,820.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,950.00 | 23,200 |
| 05 Mar 2024 | 1,850.00 | 1,855.00 | 1,810.00 | 1,850.00 | 1,850.00 | 14,200 |
| 04 Mar 2024 | 1,845.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,850.00 | 29,600 |
| 01 Mar 2024 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,845.00 | 10,300 |
| 29 Feb 2024 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 38,000 |
| 28 Feb 2024 | 1,820.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,825.00 | 21,500 |
| 27 Feb 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 20,900 |
| 26 Feb 2024 | 1,795.00 | 1,855.00 | 1,795.00 | 1,855.00 | 1,855.00 | 5,900 |
| 23 Feb 2024 | 1,850.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,825.00 | 13,300 |
| 22 Feb 2024 | 1,775.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,840.00 | 17,000 |
| 21 Feb 2024 | 1,805.00 | 2,130.00 | 1,725.00 | 1,825.00 | 1,825.00 | 84,400 |
| 20 Feb 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 10,000 |
| 19 Feb 2024 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 21,100 |
| 16 Feb 2024 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 15,100 |
| 15 Feb 2024 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 51,400 |
| 13 Feb 2024 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,830.00 | 8,900 |
| 12 Feb 2024 | 1,780.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 5,200 |
| 07 Feb 2024 | 1,785.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 14,000 |
| 06 Feb 2024 | 1,770.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 22,100 |
| 05 Feb 2024 | 1,750.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,825.00 | 12,200 |
| 02 Feb 2024 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 25,000 |
| 01 Feb 2024 | 1,800.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,815.00 | 22,700 |
| 31 Jan 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 13,000 |
| 30 Jan 2024 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 15,500 |
| 29 Jan 2024 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 8,900 |
| 26 Jan 2024 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 15,700 |
| 25 Jan 2024 | 1,840.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,785.00 | 20,600 |
| 24 Jan 2024 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 6,500 |
| 23 Jan 2024 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | 58,000 |
| 22 Jan 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 17,200 |
| 19 Jan 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 40,000 |
| 18 Jan 2024 | 1,835.00 | 1,835.00 | 1,800.00 | 1,825.00 | 1,825.00 | 21,200 |
| 17 Jan 2024 | 1,790.00 | 1,830.00 | 1,790.00 | 1,825.00 | 1,825.00 | 17,900 |
| 16 Jan 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,835.00 | 19,700 |
| 15 Jan 2024 | 1,800.00 | 1,840.00 | 1,790.00 | 1,840.00 | 1,840.00 | 19,100 |
| 12 Jan 2024 | 1,815.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,825.00 | 16,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.