Sam ETF Sri Kehati (XSSK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:00PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| 30 Apr 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 20,000 |
| 29 Apr 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 20,000 |
| 26 Apr 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 20,000 |
| 25 Apr 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 200 |
| 24 Apr 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 20,000 |
| 23 Apr 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 20,000 |
| 22 Apr 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 20,000 |
| 19 Apr 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 20,000 |
| 18 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 200 |
| 17 Apr 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 200 |
| 16 Apr 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - |
| 05 Apr 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - |
| 04 Apr 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 200 |
| 03 Apr 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 20,000 |
| 02 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 200 |
| 01 Apr 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 200 |
| 28 Mar 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 200 |
| 27 Mar 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 200 |
| 26 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
| 25 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
| 22 Mar 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 100 |
| 21 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 200 |
| 20 Mar 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 200 |
| 19 Mar 2024 | 836.00 | 836.00 | 832.00 | 832.00 | 832.00 | 500 |
| 18 Mar 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 200 |
| 15 Mar 2024 | 822.00 | 824.00 | 822.00 | 824.00 | 824.00 | 1,200 |
| 14 Mar 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 200 |
| 13 Mar 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 200 |
| 08 Mar 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 200 |
| 07 Mar 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 200 |
| 06 Mar 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 200 |
| 05 Mar 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 200 |
| 04 Mar 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 200 |
| 01 Mar 2024 | 816.00 | 816.00 | 813.00 | 813.00 | 813.00 | 20,100 |
| 29 Feb 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 40,000 |
| 28 Feb 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| 27 Feb 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 20,000 |
| 26 Feb 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 200 |
| 23 Feb 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 200 |
| 22 Feb 2024 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 200 |
| 21 Feb 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 200 |
| 20 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 19 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 16 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 15 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 13 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 12 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 07 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 06 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 05 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 02 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 01 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 31 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 30 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 29 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 26 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 25 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 24 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 23 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 22 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 19 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 18 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 17 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 16 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 15 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 12 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 11 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 10 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 09 Jan 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 20,000 |
| 08 Jan 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| 05 Jan 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 20,000 |
| 04 Jan 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - |
| 03 Jan 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 20,000 |
| 02 Jan 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 20,000 |
| 29 Dec 2023 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 20,000 |
| 28 Dec 2023 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 200 |
| 27 Dec 2023 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 200 |
| 22 Dec 2023 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 200 |
| 21 Dec 2023 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 200 |
| 20 Dec 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 200 |
| 19 Dec 2023 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 20,000 |
| 18 Dec 2023 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 20,000 |
| 15 Dec 2023 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 20,000 |
| 14 Dec 2023 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 20,000 |
| 13 Dec 2023 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 20,000 |
| 12 Dec 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 20,000 |
| 11 Dec 2023 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 20,000 |
| 08 Dec 2023 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 20,000 |
| 07 Dec 2023 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 20,000 |
| 06 Dec 2023 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 20,000 |
| 05 Dec 2023 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 20,000 |
| 04 Dec 2023 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 20,000 |
| 01 Dec 2023 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 20,000 |
| 30 Nov 2023 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 20,000 |
| 29 Nov 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 20,000 |
| 28 Nov 2023 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | 20,100 |
| 27 Nov 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 20,000 |
| 24 Nov 2023 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 20,000 |
| 23 Nov 2023 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 20,000 |
| *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.