IDX · SAME · stock
PT Sarana Meditama Metropolitan Tbk (SAME) stock price history
Every IDX trading session of PT Sarana Meditama Metropolitan Tbk from Jan 25, 2013 to Sep 28, 2026: 3,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAME adjusted close, 2013 to 2026
- IDR 705.00
- All time high, 2021
- IDR 444.00
- 52 week high, IDR 276.00 low
- 3,361
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SAME key facts
- PT Sarana Meditama Metropolitan Tbk (SAME) closed at IDR 288.00 on Sep 28, 2026 on IDX.
- SAME's all time high close is IDR 705.00, set on Jul 15, 2021; its all time low close is IDR 41.65 on Jul 16, 2020.
- SAME's 52 week range is IDR 276.00 to IDR 444.00.
- SAME returned -10.0% over the year to Sep 28, 2026 and -41.2% over five years.
- Over ten years SAME returned -17%, -1.9% a year compounded.
- SAME's deepest drawdown was -90.3% from Nov 10, 2017 to Jul 16, 2020.
- DataCedar holds 3,361 daily sessions of SAME history from Jan 25, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAME price chart, 2013 to 2026
SAME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -28.0% |
| 6 months | -18.2% |
| Year to date | -20.4% |
| 1 year | -10.0% |
| 3 years | -17.7% |
| 5 years | -41.2% |
| 10 years | -17.4% |
| Since Jan 25, 2013 | +346.6% |
| Compound annual growth, 13.7 years | +11.6% |
SAME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 705.00 on Jul 15, 2021
- All time low close
- IDR 41.65 on Jul 16, 2020
- 52 week high
- IDR 444.00 on Dec 11, 2025
- 52 week low
- IDR 276.00 on Feb 3, 2026
- Deepest drawdown
- -90.3% from Nov 10, 2017 to Jul 16, 2020, recovered Mar 18, 2021
- Best single session
- +34.8% on Jul 27, 2020
- Worst single session
- -25.0% on Oct 25, 2019
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2013
- 4.5×
- Best calendar year
- 2021, +95%
- Worst calendar year
- 2019, -55%
SAME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 25, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 378.00 | IDR 426.00 | IDR 276.00 | IDR 288.00 | -20.4% | 319.3M | 178 |
| 2025 | IDR 270.00 | IDR 444.00 | IDR 238.00 | IDR 362.00 | +37.1% | 1.3B | 236 |
| 2024 | IDR 312.00 | IDR 328.00 | IDR 186.00 | IDR 264.00 | -15.9% | 566.5M | 237 |
| 2023 | IDR 298.00 | IDR 406.00 | IDR 242.00 | IDR 314.00 | +4.7% | 1.3B | 239 |
| 2022 | IDR 370.00 | IDR 458.00 | IDR 242.00 | IDR 300.00 | -18.9% | 4.8B | 246 |
| 2021 | IDR 191.34 | IDR 730.00 | IDR 186.13 | IDR 370.00 | +94.7% | 21.3B | 247 |
| 2020 | IDR 161.40 | IDR 210.86 | IDR 39.05 | IDR 190.04 | +16.8% | 16.9B | 242 |
| 2019 | IDR 364.45 | IDR 380.72 | IDR 149.69 | IDR 162.70 | -55.4% | 615M | 258 |
| 2018 | IDR 369.87 | IDR 395.82 | IDR 312.39 | IDR 364.45 | -1.5% | 811.7M | 261 |
| 2017 | IDR 362.99 | IDR 447.73 | IDR 250.47 | IDR 369.87 | +1.9% | 890.9M | 254 |
| 2016 | IDR 335.59 | IDR 392.81 | IDR 320.07 | IDR 362.99 | +5.9% | 1B | 246 |
| 2015 | IDR 366.31 | IDR 419.19 | IDR 309.08 | IDR 342.71 | -6.6% | 2.4B | 245 |
| 2014 | IDR 322.46 | IDR 372.12 | IDR 316.65 | IDR 366.96 | +13.8% | 4.9B | 244 |
| 2013 | IDR 64.49 | IDR 422.42 | IDR 63.85 | IDR 322.46 | n/a | 6.9B | 228 |
SAME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 288.00 | -10.0% |
| August 2026 | IDR 320.00 | +8.1% |
| July 2026 | IDR 296.00 | -16.4% |
| June 2026 | IDR 354.00 | +7.9% |
| May 2026 | IDR 328.00 | -1.2% |
| April 2026 | IDR 332.00 | -2.9% |
| March 2026 | IDR 342.00 | +0.6% |
| February 2026 | IDR 340.00 | +3.7% |
| January 2026 | IDR 328.00 | -9.4% |
| December 2025 | IDR 362.00 | -9.0% |
| November 2025 | IDR 398.00 | +30.9% |
| October 2025 | IDR 304.00 | -2.6% |
About the SAME data
Daily bars. 3,361 sessions from Jan 25, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SAME share price history
