Stock listing
IDX:SAME PT Sarana Meditama Metropolitan Tbk Saham
Follow PT Sarana Meditama Metropolitan Tbk into a list and get an email when it puts out news.
Share price · IDX:SAME
258.00 IDR +18.00 (+7.5%)
Close on Oct 30, 2026
- Day range
- 224.00 – 258.00 IDROct 30, 2026
- Volume
- 1.49M sharesOct 30, 2026
- Market cap
- 4.43T IDRAt the close on Oct 30, 2026 · price × 17.16B shares outstanding
- 52-week range
- 224.00 – 444.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 259.3M IDRMedian day 452,800 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SAME · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 258.00 | +18.00 | +7.5% | 250.00 | 258.00 | 224.00 | 1,487,800 | |
| 240.00 | -8.00 | -3.2% | 260.00 | 260.00 | 240.00 | 325,000 | |
| 248.00 | -2.00 | -0.8% | 250.00 | 254.00 | 244.00 | 32,800 | |
| 250.00 | -8.00 | -3.1% | 256.00 | 262.00 | 250.00 | 333,800 | |
| 258.00 | -18.00 | -6.5% | 276.00 | 276.00 | 258.00 | 1,584,000 | |
| 276.00 | +2.00 | +0.7% | 272.00 | 282.00 | 262.00 | 3,455,300 | |
| 274.00 | +16.00 | +6.2% | 264.00 | 274.00 | 250.00 | 1,336,400 | |
| 258.00 | +8.00 | +3.2% | 250.00 | 270.00 | 248.00 | 150,300 | |
| 250.00 | 0.00 | 0.0% | 246.00 | 268.00 | 244.00 | 159,800 | |
| 250.00 | -4.00 | -1.6% | 254.00 | 260.00 | 238.00 | 1,063,000 | |
| 254.00 | -30.00 | -10.6% | 248.00 | 280.00 | 242.00 | 1,827,000 | |
| 284.00 | -2.00 | -0.7% | 290.00 | 290.00 | 280.00 | 476,100 | |
| 286.00 | 0.00 | 0.0% | 290.00 | 292.00 | 280.00 | 385,400 | |
| 286.00 | +2.00 | +0.7% | 284.00 | 290.00 | 282.00 | 79,300 | |
| 284.00 | -8.00 | -2.7% | 292.00 | 294.00 | 284.00 | 227,500 | |
| 292.00 | +6.00 | +2.1% | 290.00 | 296.00 | 286.00 | 80,200 | |
| 286.00 | -6.00 | -2.1% | 292.00 | 292.00 | 286.00 | 447,500 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 296.00 | 288.00 | 999,800 | |
| 292.00 | 0.00 | 0.0% | 294.00 | 300.00 | 292.00 | 245,300 | |
| 292.00 | -2.00 | -0.7% | 290.00 | 292.00 | 288.00 | 157,900 | |
| 294.00 | +6.00 | +2.1% | 286.00 | 298.00 | 286.00 | 171,200 | |
| 288.00 | +2.00 | +0.7% | 292.00 | 298.00 | 288.00 | 261,400 | |
| 286.00 | -6.00 | -2.1% | 292.00 | 300.00 | 286.00 | 176,200 | |
| 292.00 | +4.00 | +1.4% | 288.00 | 296.00 | 288.00 | 388,600 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 300.00 | 288.00 | 197,800 | |
| 292.00 | 0.00 | 0.0% | 296.00 | 300.00 | 286.00 | 576,400 | |
| 292.00 | +2.00 | +0.7% | 290.00 | 300.00 | 290.00 | 321,600 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 294.00 | 290.00 | 203,500 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 298.00 | 290.00 | 189,400 | |
| 292.00 | -2.00 | -0.7% | 302.00 | 302.00 | 290.00 | 392,700 | |
| 294.00 | -8.00 | -2.6% | 302.00 | 302.00 | 294.00 | 412,800 | |
| 302.00 | +4.00 | +1.3% | 296.00 | 302.00 | 294.00 | 406,600 | |
| 298.00 | 0.00 | 0.0% | 298.00 | 306.00 | 296.00 | 403,100 | |
| 298.00 | +4.00 | +1.4% | 296.00 | 304.00 | 288.00 | 1,026,100 | |
| 294.00 | -10.00 | -3.3% | 306.00 | 306.00 | 292.00 | 469,700 | |
| 304.00 | 0.00 | 0.0% | 314.00 | 314.00 | 296.00 | 900,600 | |
| 304.00 | -2.00 | -0.7% | 302.00 | 316.00 | 300.00 | 619,500 | |
| 306.00 | -6.00 | -1.9% | 310.00 | 318.00 | 298.00 | 1,242,700 | |
| 312.00 | -6.00 | -1.9% | 320.00 | 320.00 | 308.00 | 955,600 | |
| 318.00 | +8.00 | +2.6% | 324.00 | 328.00 | 314.00 | 1,545,900 | |
| 310.00 | -12.00 | -3.7% | 322.00 | 328.00 | 308.00 | 822,300 | |
| 322.00 | 0.00 | 0.0% | 324.00 | 330.00 | 320.00 | 692,600 | |
| 322.00 | -14.00 | -4.2% | 338.00 | 338.00 | 322.00 | 1,349,000 | |
| 336.00 | +16.00 | +5.0% | 322.00 | 336.00 | 316.00 | 2,688,500 | |
| 320.00 | +12.00 | +3.9% | 310.00 | 322.00 | 300.00 | 5,779,700 | |
| 308.00 | +2.00 | +0.7% | 312.00 | 312.00 | 304.00 | 4,188,100 | |
| 306.00 | +8.00 | +2.7% | 298.00 | 308.00 | 292.00 | 1,471,300 | |
| 298.00 | +2.00 | +0.7% | 298.00 | 304.00 | 290.00 | 2,629,400 | |
| 296.00 | 0.00 | 0.0% | 296.00 | 296.00 | 296.00 | 0 | |
| 296.00 | +8.00 | +2.8% | 294.00 | 306.00 | 286.00 | 3,393,700 | |
| 288.00 | -2.00 | -0.7% | 296.00 | 296.00 | 288.00 | 747,900 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 294.00 | 288.00 | 624,800 | |
| 290.00 | 0.00 | 0.0% | 294.00 | 296.00 | 288.00 | 315,600 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 296.00 | 286.00 | 1,749,500 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 290.00 | 290.00 | 0 | |
| 290.00 | -6.00 | -2.0% | 298.00 | 298.00 | 288.00 | 921,700 | |
| 296.00 | 0.00 | 0.0% | 300.00 | 300.00 | 294.00 | 365,900 | |
| 296.00 | -4.00 | -1.3% | 300.00 | 302.00 | 296.00 | 335,500 | |
| 300.00 | +4.00 | +1.4% | 298.00 | 302.00 | 294.00 | 1,030,100 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 300.00 | 296.00 | 333,600 | |
| 298.00 | -2.00 | -0.7% | 296.00 | 302.00 | 296.00 | 325,700 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 300.00 | 294.00 | 452,800 | |
| 300.00 | 0.00 | 0.0% | 302.00 | 304.00 | 300.00 | 974,500 | |
| 300.00 | +2.00 | +0.7% | 294.00 | 302.00 | 294.00 | 361,900 | |
| 298.00 | +2.00 | +0.7% | 296.00 | 300.00 | 296.00 | 502,200 | |
| 296.00 | 0.00 | 0.0% | 300.00 | 300.00 | 296.00 | 239,900 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 304.00 | 296.00 | 633,400 |
- Ticker
- IDX:SAME
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration PT Sarana Meditama Metropolitan Tbk (SAME)
Latest news
Announcement High Shareholding Concentration PT Sarana Meditama Metropolitan Tbk (SAME)
Oct 12, 2026
Closed 286.00 (+0.7%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 286.00 (-2.1%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Jul 13, 2026
Closed 308.00 (+2.0%) on Jul 14, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 8, 2026
Closed 306.00 (-4.4%) on Jul 9, 2026
Material Transaction in Relation to the Loan Agreement among between PT Sarana Meditama Metropolitan Tbk and its Subsidiaries, and PT Bank CIMB Niaga Tbk and PT Bank OCBC NISP Tbk (CORRECTION)
Jul 7, 2026
Closed 320.00 (-2.4%) on Jul 8, 2026
Material Transaction in Relation to the Loan Agreement among between PT Sarana Meditama Metropolitan Tbk and its Subsidiaries, and PT Bank CIMB Niaga Tbk and PT Bank OCBC Tbk.
Jul 7, 2026
Closed 320.00 (-2.4%) on Jul 8, 2026
Advertisement Submission
Jun 10, 2026
Closed 298.00 (+2.8%) on Jun 11, 2026
Amendment and/or Additional Information on Disclosure of Information on Capital Increase Without Preemptive Rights (PMTHMETD)
Jun 5, 2026
Closed 288.00 (-0.7%) on Jun 8, 2026
Explanation on Request for Explanation of the Exchange
May 26, 2026
Closed 310.00 (0.0%) on May 27, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 354.00 (+1.7%) on May 11, 2026
PT Sarana Meditama Metropolitan Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sarana Meditama Metropolitan Tbk.