SBMA.JK(SBMA.JK)
SBMA.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $142.00 | $142.00 | $128.00 | $133.00 | 28.92M |
| 10/13/2026 | $111.00 | $149.00 | $108.00 | $144.00 | 93.81M |
| 10/12/2026 | $109.00 | $114.00 | $108.00 | $111.00 | 720,700 |
| 10/9/2026 | $108.00 | $110.00 | $108.00 | $110.00 | 180,400 |
| 10/8/2026 | $109.00 | $111.00 | $109.00 | $109.00 | 189,400 |
| 10/7/2026 | $109.00 | $111.00 | $109.00 | $109.00 | 215,100 |
| 10/6/2026 | $110.00 | $110.00 | $108.00 | $108.00 | 723,300 |
| 10/5/2026 | $110.00 | $110.00 | $105.00 | $110.00 | 635,600 |
| 10/2/2026 | $108.00 | $110.00 | $106.00 | $110.00 | 424,800 |
| 10/1/2026 | $109.00 | $111.00 | $106.00 | $108.00 | 424,700 |
| 9/30/2026 | $108.00 | $112.00 | $108.00 | $109.00 | 780,400 |
| 9/29/2026 | $105.00 | $109.00 | $103.00 | $108.00 | 626,600 |
| 9/28/2026 | $110.00 | $110.00 | $105.00 | $107.00 | 1.84M |
| 9/25/2026 | $114.00 | $114.00 | $109.00 | $110.00 | 1.30M |
| 9/24/2026 | $117.00 | $120.00 | $114.00 | $115.00 | 815,500 |
| 9/23/2026 | $111.00 | $117.00 | $111.00 | $117.00 | 1.32M |
| 9/22/2026 | $114.00 | $117.00 | $110.00 | $111.00 | 1.27M |
| 9/21/2026 | $118.00 | $124.00 | $112.00 | $114.00 | 3.44M |
| 9/18/2026 | $114.00 | $122.00 | $111.00 | $117.00 | 5.98M |
| 9/17/2026 | $112.00 | $116.00 | $111.00 | $114.00 | 1.56M |
| 9/16/2026 | $113.00 | $113.00 | $110.00 | $112.00 | 1.11M |
| 9/15/2026 | $113.00 | $114.00 | $109.00 | $113.00 | 1.74M |
| 9/14/2026 | $111.00 | $123.00 | $108.00 | $109.00 | 16.46M |
| 9/11/2026 | $109.00 | $111.00 | $108.00 | $111.00 | 1.37M |
| 9/10/2026 | $110.00 | $111.00 | $108.00 | $109.00 | 2.28M |
| 9/9/2026 | $110.00 | $111.00 | $107.00 | $110.00 | 2.23M |
| 9/8/2026 | $111.00 | $111.00 | $109.00 | $111.00 | 1.00M |
| 9/7/2026 | $110.00 | $113.00 | $109.00 | $111.00 | 2.24M |
| 9/4/2026 | $108.00 | $111.00 | $108.00 | $110.00 | 3.04M |
| 9/3/2026 | $109.00 | $109.00 | $106.00 | $108.00 | 1.06M |
| 9/2/2026 | $108.00 | $109.00 | $107.00 | $108.00 | 401,500 |
| 9/1/2026 | $109.00 | $109.00 | $106.00 | $108.00 | 2.43M |
| 8/31/2026 | $109.00 | $110.00 | $106.00 | $107.00 | 536,800 |
| 8/28/2026 | $109.00 | $111.00 | $105.00 | $109.00 | 2.09M |
| 8/27/2026 | $108.00 | $110.00 | $107.00 | $109.00 | 521,000 |
| 8/26/2026 | $108.00 | $110.00 | $107.00 | $107.00 | 542,600 |
| 8/24/2026 | $106.00 | $109.00 | $106.00 | $108.00 | 522,200 |
| 8/21/2026 | $108.00 | $110.00 | $105.00 | $107.00 | 867,300 |
| 8/20/2026 | $110.00 | $110.00 | $106.00 | $108.00 | 427,300 |
| 8/19/2026 | $107.00 | $112.00 | $106.00 | $110.00 | 480,400 |
| 8/18/2026 | $106.00 | $109.00 | $103.00 | $108.00 | 636,500 |
| 8/14/2026 | $107.00 | $108.00 | $105.00 | $107.00 | 302,200 |
| 8/13/2026 | $109.00 | $110.00 | $104.00 | $107.00 | 709,700 |
| 8/12/2026 | $109.00 | $110.00 | $100.00 | $106.00 | 3.84M |
| 8/11/2026 | $112.00 | $113.00 | $108.00 | $109.00 | 1.86M |
| 8/10/2026 | $108.00 | $120.00 | $108.00 | $111.00 | 9.48M |
| 8/7/2026 | $107.00 | $110.00 | $106.00 | $109.00 | 1.08M |
| 8/6/2026 | $107.00 | $108.00 | $106.00 | $107.00 | 210,500 |
| 8/5/2026 | $107.00 | $108.00 | $106.00 | $107.00 | 472,300 |
| 8/4/2026 | $107.00 | $107.00 | $105.00 | $107.00 | 643,700 |
| 8/3/2026 | $108.00 | $108.00 | $105.00 | $106.00 | 705,000 |
| 7/31/2026 | $108.00 | $108.00 | $107.00 | $108.00 | 945,900 |
| 7/30/2026 | $108.00 | $109.00 | $106.00 | $107.00 | 315,300 |
| 7/29/2026 | $107.00 | $107.00 | $105.00 | $106.00 | 282,500 |
| 7/28/2026 | $106.00 | $107.00 | $105.00 | $106.00 | 113,200 |
| 7/27/2026 | $106.00 | $107.00 | $105.00 | $105.00 | 34,600 |
| 7/24/2026 | $108.00 | $108.00 | $106.00 | $107.00 | 19,600 |
| 7/23/2026 | $110.00 | $110.00 | $105.00 | $107.00 | 2.33M |
| 7/22/2026 | $109.00 | $110.00 | $107.00 | $110.00 | 142,100 |
| 7/21/2026 | $109.00 | $111.00 | $106.00 | $110.00 | 96,500 |
| 7/20/2026 | $108.00 | $110.00 | $108.00 | $108.00 | 73,400 |
| 7/17/2026 | $108.00 | $117.00 | $106.00 | $108.00 | 376,500 |
| 7/16/2026 | $106.00 | $108.00 | $105.00 | $108.00 | 374,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
