PT Samindo Resources Tbk (IDX:MYOH)
Indonesia
· Delayed Price · Currency is IDR 1,490.00
-10.00 (-0.67%)
Dec 8, 2025, 3:25 PM WIB
PT Samindo Resources Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | - | -1.00% | 58,200 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 10,500 |
| Dec 4, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.33% | 8,500 |
| Dec 3, 2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.33% | 4,600 |
| Dec 2, 2025 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.68% | 1,100 |
| Dec 1, 2025 | 1,510.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 15,100 |
| Nov 28, 2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.95% | 9,300 |
| Nov 27, 2025 | 1,525.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,525.00 | 2.69% | 11,600 |
| Nov 26, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.57% | 3,300 |
| Nov 25, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,540.00 | -0.65% | 4,000 |
| Nov 24, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.65% | 16,800 |
| Nov 21, 2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,510.00 | 0.67% | 8,100 |
| Nov 20, 2025 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 191,300 |
| Nov 19, 2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.33% | 2,800 |
| Nov 18, 2025 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.97% | 8,900 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 500 |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 6,000 |
| Nov 13, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 2,400 |
| Nov 12, 2025 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 4,000 |
| Nov 11, 2025 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.96% | 105,800 |
| Nov 10, 2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 1.29% | 30,700 |
| Nov 7, 2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 51,000 |
| Nov 6, 2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 14,300 |
| Nov 5, 2025 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 2,300 |
| Nov 4, 2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.86% | 8,300 |
| Nov 3, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.92% | 3,000 |
| Oct 31, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.62% | 4,600 |
| Oct 30, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 61,700 |
| Oct 29, 2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 9,800 |
| Oct 28, 2025 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 21,200 |
| Oct 27, 2025 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.99% | 70,300 |
| Oct 24, 2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 1,200 |
| Oct 23, 2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | - | 18,500 |
| Oct 22, 2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 17,300 |
| Oct 21, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 9,500 |
| Oct 20, 2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1.20% | 1,400 |
| Oct 17, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | - | 1,500 |
| Oct 16, 2025 | 1,635.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 29,500 |
| Oct 15, 2025 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | - | 15,200 |
| Oct 14, 2025 | 1,675.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,670.00 | -0.30% | 2,500 |
| Oct 13, 2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.13% | 35,000 |
| Oct 10, 2025 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.91% | 8,900 |
| Oct 9, 2025 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.22% | 4,700 |
| Oct 8, 2025 | 1,660.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 5,900 |
| Oct 7, 2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.60% | 23,800 |
| Oct 6, 2025 | 1,725.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 14,500 |
| Oct 3, 2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 4,300 |
| Oct 2, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 15,100 |
| Oct 1, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 2,600 |
| Sep 30, 2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 36,400 |