Stock listing
IDX:SAMF PT Saraswanti Anugerah Makmur Tbk Saham
Follow PT Saraswanti Anugerah Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:SAMF
266.00 IDR -8.00 (-2.9%)
Close on Nov 3, 2026
- Day range
- 260.00 – 270.00 IDRNov 3, 2026
- Volume
- 45,900 sharesNov 3, 2026
- Market cap
- 2.73T IDRAt the close on Nov 3, 2026 · price × 10.25B shares outstanding
- 52-week range
- 248.00 – 386.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 172.1M IDRMedian day 135,200 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:SAMF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 266.00 | -8.00 | -2.9% | 270.00 | 270.00 | 260.00 | 45,900 | |
| 274.00 | +6.00 | +2.2% | 268.00 | 278.00 | 264.00 | 44,500 | |
| 268.00 | -2.00 | -0.7% | 270.00 | 270.00 | 264.00 | 44,700 | |
| 270.00 | -8.00 | -2.9% | 284.00 | 312.00 | 268.00 | 222,600 | |
| 278.00 | 0.00 | 0.0% | 278.00 | 278.00 | 270.00 | 84,400 | |
| 278.00 | -8.00 | -2.8% | 284.00 | 288.00 | 278.00 | 113,100 | |
| 286.00 | 0.00 | 0.0% | 284.00 | 286.00 | 282.00 | 72,000 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 290.00 | 284.00 | 81,500 | |
| 286.00 | +6.00 | +2.1% | 280.00 | 296.00 | 278.00 | 90,900 | |
| 280.00 | 0.00 | 0.0% | 282.00 | 286.00 | 272.00 | 135,200 | |
| 280.00 | +20.00 | +7.7% | 266.00 | 280.00 | 260.00 | 447,300 | |
| 260.00 | -6.00 | -2.3% | 260.00 | 266.00 | 248.00 | 329,000 | |
| 266.00 | -46.00 | -14.7% | 266.00 | 292.00 | 266.00 | 1,146,000 | |
| 312.00 | -8.00 | -2.5% | 320.00 | 324.00 | 300.00 | 106,600 | |
| 320.00 | -2.00 | -0.6% | 322.00 | 334.00 | 320.00 | 98,600 | |
| 322.00 | -2.00 | -0.6% | 322.00 | 334.00 | 316.00 | 165,400 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 340.00 | 312.00 | 288,100 | |
| 324.00 | -6.00 | -1.8% | 332.00 | 332.00 | 318.00 | 191,900 | |
| 330.00 | -6.00 | -1.8% | 330.00 | 336.00 | 322.00 | 221,100 | |
| 336.00 | -6.00 | -1.8% | 340.00 | 340.00 | 326.00 | 546,100 | |
| 342.00 | -6.00 | -1.7% | 352.00 | 362.00 | 330.00 | 883,100 | |
| 348.00 | -12.00 | -3.3% | 372.00 | 386.00 | 342.00 | 2,399,400 | |
| 360.00 | +64.00 | +21.6% | 316.00 | 370.00 | 278.00 | 12,923,200 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 300.00 | 296.00 | 93,300 | |
| 298.00 | -8.00 | -2.6% | 306.00 | 310.00 | 298.00 | 162,500 | |
| 306.00 | +2.00 | +0.7% | 304.00 | 310.00 | 300.00 | 52,000 | |
| 304.00 | -12.00 | -3.8% | 312.00 | 312.00 | 290.00 | 100,600 | |
| 316.00 | 0.00 | 0.0% | 322.00 | 322.00 | 312.00 | 109,900 | |
| 316.00 | +6.00 | +1.9% | 310.00 | 322.00 | 310.00 | 497,600 | |
| 310.00 | -2.00 | -0.6% | 308.00 | 320.00 | 306.00 | 371,600 | |
| 312.00 | +2.00 | +0.6% | 310.00 | 314.00 | 302.00 | 68,700 | |
| 310.00 | -2.00 | -0.6% | 312.00 | 314.00 | 302.00 | 106,700 | |
| 312.00 | -4.00 | -1.3% | 316.00 | 318.00 | 310.00 | 71,200 | |
| 316.00 | +8.00 | +2.6% | 308.00 | 318.00 | 308.00 | 38,000 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 310.00 | 304.00 | 144,800 | |
| 310.00 | -8.00 | -2.5% | 318.00 | 322.00 | 292.00 | 143,600 | |
| 318.00 | -14.00 | -4.2% | 332.00 | 332.00 | 312.00 | 96,600 | |
| 332.00 | 0.00 | 0.0% | 336.00 | 340.00 | 328.00 | 442,300 | |
| 332.00 | +6.00 | +1.8% | 320.00 | 334.00 | 320.00 | 792,400 | |
| 326.00 | +6.00 | +1.9% | 324.00 | 330.00 | 318.00 | 602,800 | |
| 320.00 | +2.00 | +0.6% | 320.00 | 324.00 | 314.00 | 560,600 | |
| 318.00 | +2.00 | +0.6% | 320.00 | 320.00 | 314.00 | 335,300 | |
| 316.00 | +2.00 | +0.6% | 314.00 | 332.00 | 312.00 | 674,100 | |
| 314.00 | +2.00 | +0.6% | 316.00 | 318.00 | 310.00 | 442,500 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 320.00 | 302.00 | 397,200 | |
| 312.00 | +18.00 | +6.1% | 294.00 | 320.00 | 290.00 | 1,199,400 | |
| 294.00 | +4.00 | +1.4% | 290.00 | 306.00 | 284.00 | 318,100 | |
| 290.00 | +2.00 | +0.7% | 290.00 | 294.00 | 288.00 | 59,600 | |
| 288.00 | -2.00 | -0.7% | 292.00 | 304.00 | 282.00 | 195,700 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 310.00 | 290.00 | 432,100 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 292.00 | 292.00 | 0 | |
| 292.00 | -4.00 | -1.4% | 300.00 | 306.00 | 288.00 | 444,300 | |
| 296.00 | +16.00 | +5.7% | 288.00 | 340.00 | 280.00 | 4,220,000 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 286.00 | 280.00 | 103,900 | |
| 280.00 | +2.00 | +0.7% | 280.00 | 298.00 | 278.00 | 351,200 | |
| 278.00 | -2.00 | -0.7% | 278.00 | 282.00 | 278.00 | 101,900 | |
| 280.00 | 0.00 | 0.0% | 280.00 | 280.00 | 280.00 | 0 | |
| 280.00 | -4.00 | -1.4% | 286.00 | 286.00 | 274.00 | 36,300 | |
| 284.00 | +2.00 | +0.7% | 280.00 | 286.00 | 276.00 | 66,700 | |
| 282.00 | +6.00 | +2.2% | 276.00 | 284.00 | 276.00 | 172,000 | |
| 276.00 | -4.00 | -1.4% | 280.00 | 280.00 | 274.00 | 28,800 | |
| 280.00 | 0.00 | 0.0% | 282.00 | 284.00 | 280.00 | 49,100 | |
| 280.00 | +2.00 | +0.7% | 278.00 | 282.00 | 278.00 | 68,700 | |
| 278.00 | -2.00 | -0.7% | 280.00 | 282.00 | 274.00 | 29,100 | |
| 280.00 | +4.00 | +1.4% | 278.00 | 284.00 | 276.00 | 118,100 | |
| 276.00 | 0.00 | 0.0% | 276.00 | 284.00 | 274.00 | 105,900 | |
| 276.00 | -4.00 | -1.4% | 280.00 | 280.00 | 276.00 | 134,900 |
- Ticker
- IDX:SAMF
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 268.00 (-0.7%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 324.00 (0.0%) on Oct 12, 2026
Amendment Article of Association Facts Report or Material Information
Jul 7, 2026
Closed 280.00 (0.0%) on Jul 7, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 22, 2026
Closed 288.00 (-1.4%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 21, 2026
Closed 288.00 (-1.4%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 290.00 (+1.4%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 10, 2026
Closed 318.00 (-1.9%) on May 11, 2026
Submission of Sustainability Report
Apr 30, 2026
Closed 328.00 (-1.2%) on Apr 30, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 30, 2026
Closed 334.00 (0.0%) on Mar 31, 2026
Decks
SAMF Webinar Company Update (December 2021)
Conference · 15 slides · Dec 1, 2021
PT Saraswanti Anugerah Makmur Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 1 deck · latest Dec 1, 2021
Log in to ask 6ix AI your own questions about PT Saraswanti Anugerah Makmur Tbk.