Data Historical Harga Saham SMLE (PT. Sinergi Multi Lestarindo Tbk.)
Perlu diingat bahwa harga saham SMLE bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
151
H:
154
L:
145
C:
150
|
0 (0.00%) | 9,023,300 | 1,353,495,000 | 0.67% |
| Mon 2024-11-25 |
O:
148
H:
155
L:
143
C:
150
|
3 (2.04%) | 32,169,600 | 4,825,440,000 | -1.33% |
| Fri 2024-11-22 |
O:
140
H:
149
L:
138
C:
147
|
7 (5.00%) | 19,459,400 | 2,860,531,800 | -4.76% |
| Thu 2024-11-21 |
O:
145
H:
150
L:
135
C:
140
|
-4 (-2.78%) | 29,685,200 | 4,155,928,000 | 3.57% |
| Wed 2024-11-20 |
O:
135
H:
148
L:
132
C:
144
|
9 (6.67%) | 36,743,200 | 5,291,020,800 | -6.25% |
| Tue 2024-11-19 |
O:
134
H:
135
L:
128
C:
135
|
1 (0.75%) | 3,269,200 | 441,342,000 | -0.74% |
| Mon 2024-11-18 |
O:
143
H:
145
L:
131
C:
134
|
-7 (-4.96%) | 11,166,500 | 1,496,311,000 | 6.72% |
| Fri 2024-11-15 |
O:
135
H:
145
L:
132
C:
141
|
6 (4.44%) | 32,266,500 | 4,549,576,500 | -4.26% |
| Thu 2024-11-14 |
O:
141
H:
145
L:
130
C:
135
|
-6 (-4.26%) | 29,809,700 | 4,024,309,500 | 4.44% |
| Wed 2024-11-13 |
O:
127
H:
142
L:
122
C:
141
|
14 (11.02%) | 65,039,100 | 9,170,513,100 | -9.93% |
| Tue 2024-11-12 |
O:
123
H:
127
L:
114
C:
127
|
4 (3.25%) | 8,828,500 | 1,121,219,500 | -3.15% |
| Mon 2024-11-11 |
O:
129
H:
129
L:
114
C:
123
|
-5 (-3.91%) | 5,614,900 | 690,632,700 | 4.88% |
| Fri 2024-11-08 |
O:
122
H:
129
L:
113
C:
128
|
6 (4.92%) | 12,062,500 | 1,544,000,000 | -4.69% |
| Thu 2024-11-07 |
O:
127
H:
129
L:
122
C:
122
|
-5 (-3.94%) | 4,100,400 | 500,248,800 | 4.10% |
| Wed 2024-11-06 |
O:
131
H:
131
L:
126
C:
127
|
-4 (-3.05%) | 3,015,700 | 382,993,900 | 3.15% |
| Tue 2024-11-05 |
O:
137
H:
137
L:
128
C:
131
|
-6 (-4.38%) | 8,178,100 | 1,071,331,100 | 4.58% |
| Mon 2024-11-04 |
O:
136
H:
140
L:
131
C:
137
|
1 (0.74%) | 10,235,600 | 1,402,277,200 | -0.73% |
| Fri 2024-11-01 |
O:
129
H:
136
L:
126
C:
136
|
6 (4.62%) | 44,691,000 | 6,077,976,000 | -5.15% |
| Thu 2024-10-31 |
O:
132
H:
134
L:
125
C:
130
|
-3 (-2.26%) | 6,617,600 | 860,288,000 | 1.54% |
| Wed 2024-10-30 |
O:
128
H:
133
L:
122
C:
133
|
5 (3.91%) | 6,721,100 | 893,906,300 | -3.76% |
Artikel Terkait
- IHSG Sesi I Menguat ke 7.184, Saham AMMN dan ASII Memimpin Big Cap
- Top 10 Saham Terkini: Lonjakan Hingga 142% Memimpin Pekan Ini di BEI
- Kinerja Saham IPO BEI Pekan Kedua 2024: Naik dan Turun, Simak Analisisnya!
- Sinergi Multi Lestarindo (SMLE) Ambil Panggung IPO, Bidik Dana Rp88,46 Miliar untuk Inovasi Kimia
- 5 Cara Menggunakan Fibonacci Retracement untuk Trading Saham
