IDX · SAMF · stock
PT Saraswanti Anugerah Makmur, Tbk (SAMF) stock price history
Every IDX trading session of PT Saraswanti Anugerah Makmur, Tbk from Mar 31, 2020 to Nov 13, 2026: 1,592 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.
SAMF adjusted close, 2020 to 2026
- IDR 750.75
- All time high, 2021
- IDR 386.00
- 52 week high, IDR 239.02 low
- 1,592
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SAMF key facts
- PT Saraswanti Anugerah Makmur, Tbk (SAMF) closed at IDR 270.00 on Nov 13, 2026 on IDX.
- SAMF's all time high close is IDR 750.75, set on Jun 7, 2021; its all time low close is IDR 62.30 on Mar 31, 2020.
- SAMF's 52 week range is IDR 239.02 to IDR 386.00.
- SAMF returned -11.9% over the year to Nov 13, 2026 and -35.6% over five years.
- Since Mar 31, 2020 SAMF returned +333%, +24.8% a year compounded.
- SAMF's deepest drawdown was -78.3% from Jun 7, 2021 to Oct 18, 2022.
- DataCedar holds 1,592 daily sessions of SAMF history from Mar 31, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMF price chart, 2020 to 2026
SAMF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -4.9% |
| 6 months | -11.9% |
| Year to date | -9.0% |
| 1 year | -11.9% |
| 3 years | -18.6% |
| 5 years | -35.6% |
| 10 years | n/a |
| Since Mar 31, 2020 | +333.4% |
| Compound annual growth, 6.6 years | +24.8% |
SAMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 750.75 on Jun 7, 2021
- All time low close
- IDR 62.30 on Mar 31, 2020
- 52 week high
- IDR 386.00 on Oct 5, 2026
- 52 week low
- IDR 239.02 on Jun 9, 2026
- Deepest drawdown
- -78.3% from Jun 7, 2021 to Oct 18, 2022, not yet recovered
- Best single session
- +34.6% on Apr 1, 2020
- Worst single session
- -14.7% on Oct 16, 2026
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2020
- 4.3×
- Best calendar year
- 2021, +178%
- Worst calendar year
- 2022, -56%
SAMF 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. 2020 starts on Mar 31, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 296.85 | IDR 386.00 | IDR 239.02 | IDR 270.00 | -9.0% | 76.9M | 208 |
| 2025 | IDR 353.42 | IDR 519.88 | IDR 257.20 | IDR 296.85 | -16.0% | 81.8M | 236 |
| 2024 | IDR 320.79 | IDR 389.69 | IDR 251.90 | IDR 353.42 | +10.2% | 48.5M | 237 |
| 2023 | IDR 195.16 | IDR 370.31 | IDR 165.39 | IDR 320.79 | +65.1% | 219M | 238 |
| 2022 | IDR 439.27 | IDR 481.20 | IDR 160.43 | IDR 194.34 | -55.6% | 2.5B | 246 |
| 2021 | IDR 156.47 | IDR 850.58 | IDR 153.31 | IDR 437.27 | +178.1% | 4.1B | 247 |
| 2020 | IDR 62.30 | IDR 193.61 | IDR 62.30 | IDR 157.26 | n/a | 65.5M | 180 |
SAMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 270.00 | +0.7% |
| October 2026 | IDR 268.00 | -10.1% |
| September 2026 | IDR 298.00 | +1.4% |
| August 2026 | IDR 294.00 | +5.0% |
| July 2026 | IDR 280.00 | +3.7% |
| June 2026 | IDR 270.00 | -3.4% |
| May 2026 | IDR 279.50 | -11.6% |
| April 2026 | IDR 316.12 | -1.8% |
| March 2026 | IDR 321.91 | +2.5% |
| February 2026 | IDR 314.20 | +2.5% |
| January 2026 | IDR 306.49 | +3.2% |
| December 2025 | IDR 296.85 | -2.5% |
About the SAMF data
Daily bars. 1,592 sessions from Mar 31, 2020 to Nov 13, 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 Nov 6, 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 Mar 31, 2020, 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/idx%3ASAMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SAMF share price history
