Satyamitra Kemas (Indonesia) Price History
| SMKL Stock | IDR 161.00 2.00 1.23% |
If you're considering investing in Satyamitra Stock, it is important to understand the factors that can impact its price. As of today, the current price of Satyamitra Kemas stands at 161.00, as last reported on the 12th of December 2024, with the highest price reaching 162.00 and the lowest price hitting 161.00 during the day. Satyamitra Kemas Lestari owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.17, which indicates the firm had a -0.17% return per unit of risk over the last 3 months. Satyamitra Kemas Lestari exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Satyamitra Kemas' Variance of 1.43, coefficient of variation of (678.41), and Risk Adjusted Performance of (0.10) to confirm the risk estimate we provide.
Satyamitra Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Satyamitra |
Sharpe Ratio = -0.1676
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SMKL |
Estimated Market Risk
| 1.22 actual daily | 10 90% of assets are more volatile |
Expected Return
| -0.2 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.17 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Satyamitra Kemas is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Satyamitra Kemas by adding Satyamitra Kemas to a well-diversified portfolio.
Satyamitra Kemas Stock Price History Chart
There are several ways to analyze Satyamitra Stock price data. The simplest method is using a basic Satyamitra candlestick price chart, which shows Satyamitra Kemas price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 7, 2024 | 185.0 |
| Lowest Price | December 6, 2024 | 159.0 |
Satyamitra Kemas December 12, 2024 Stock Price Synopsis
Various analyses of Satyamitra Kemas' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Satyamitra Stock. It can be used to describe the percentage change in the price of Satyamitra Kemas from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Satyamitra Stock.| Satyamitra Kemas Price Rate Of Daily Change | 0.99 | |
| Satyamitra Kemas Price Action Indicator | (1.50) | |
| Satyamitra Kemas Accumulation Distribution | 86.42 | |
| Satyamitra Kemas Price Daily Balance Of Power | (2.00) |
Satyamitra Kemas December 12, 2024 Stock Price Analysis
Satyamitra Stock Price History Data
The price series of Satyamitra Kemas for the period between Fri, Sep 13, 2024 and Thu, Dec 12, 2024 has a statistical range of 26.0 with a coefficient of variation of 4.42. The price distribution for the period has arithmetic mean of 177.68. The median price for the last 90 days is 182.0. The company had dividends distributed to its stock-holders on 2022-08-01.| Open | High | Low | Close | Volume | ||
| 12/12/2024 | 162.00 | 162.00 | 161.00 | 161.00 | 14,000 | |
| 12/11/2024 | 163.00 | 163.00 | 160.00 | 161.00 | 29,200 | |
| 12/10/2024 | 164.00 | 164.00 | 159.00 | 163.00 | 79,100 | |
| 12/09/2024 | 159.00 | 175.00 | 156.00 | 164.00 | 165,600 | |
| 12/06/2024 | 160.00 | 160.00 | 156.00 | 159.00 | 38,300 | |
| 12/05/2024 | 161.00 | 163.00 | 150.00 | 163.00 | 265,200 | |
| 12/04/2024 | 161.00 | 164.00 | 161.00 | 161.00 | 54,300 | |
| 12/03/2024 | 165.00 | 165.00 | 161.00 | 164.00 | 95,800 | |
| 12/02/2024 | 181.00 | 181.00 | 164.00 | 165.00 | 14,900 | |
| 11/29/2024 | 168.00 | 169.00 | 163.00 | 164.00 | 51,000 | |
| 11/28/2024 | 166.00 | 170.00 | 166.00 | 169.00 | 5,700 | |
| 11/26/2024 | 168.00 | 173.00 | 166.00 | 170.00 | 36,400 | |
| 11/25/2024 | 169.00 | 178.00 | 165.00 | 175.00 | 6,400 | |
| 11/22/2024 | 178.00 | 178.00 | 165.00 | 169.00 | 159,000 | |
| 11/21/2024 | 166.00 | 174.00 | 166.00 | 170.00 | 37,900 | |
| 11/20/2024 | 164.00 | 169.00 | 164.00 | 166.00 | 11,100 | |
| 11/19/2024 | 164.00 | 166.00 | 164.00 | 165.00 | 90,400 | |
| 11/18/2024 | 168.00 | 168.00 | 163.00 | 165.00 | 96,400 | |
| 11/15/2024 | 172.00 | 172.00 | 165.00 | 168.00 | 180,900 | |
| 11/14/2024 | 177.00 | 180.00 | 170.00 | 172.00 | 241,000 | |
| 11/13/2024 | 179.00 | 179.00 | 177.00 | 177.00 | 139,100 | |
| 11/12/2024 | 179.00 | 181.00 | 177.00 | 180.00 | 72,800 | |
| 11/11/2024 | 179.00 | 181.00 | 177.00 | 180.00 | 29,300 | |
| 11/08/2024 | 179.00 | 180.00 | 178.00 | 179.00 | 72,600 | |
| 11/07/2024 | 182.00 | 182.00 | 179.00 | 180.00 | 102,400 | |
| 11/06/2024 | 182.00 | 182.00 | 180.00 | 182.00 | 27,200 | |
| 11/05/2024 | 182.00 | 182.00 | 180.00 | 182.00 | 110,300 | |
| 11/04/2024 | 183.00 | 183.00 | 180.00 | 182.00 | 20,500 | |
| 11/01/2024 | 181.00 | 183.00 | 181.00 | 183.00 | 173,800 | |
| 10/31/2024 | 183.00 | 183.00 | 181.00 | 183.00 | 120,100 | |
| 10/30/2024 | 182.00 | 184.00 | 179.00 | 183.00 | 311,200 | |
| 10/29/2024 | 183.00 | 186.00 | 182.00 | 182.00 | 227,300 | |
| 10/28/2024 | 183.00 | 183.00 | 181.00 | 182.00 | 7,700 | |
| 10/25/2024 | 182.00 | 183.00 | 182.00 | 182.00 | 9,400 | |
| 10/24/2024 | 184.00 | 184.00 | 180.00 | 182.00 | 142,500 | |
| 10/23/2024 | 182.00 | 184.00 | 182.00 | 183.00 | 17,600 | |
| 10/22/2024 | 180.00 | 183.00 | 180.00 | 182.00 | 198,400 | |
| 10/21/2024 | 178.00 | 183.00 | 176.00 | 180.00 | 566,300 | |
| 10/18/2024 | 181.00 | 182.00 | 180.00 | 180.00 | 49,000 | |
| 10/17/2024 | 182.00 | 182.00 | 182.00 | 182.00 | 44,400 | |
| 10/16/2024 | 182.00 | 183.00 | 181.00 | 182.00 | 8,700 | |
| 10/15/2024 | 182.00 | 183.00 | 181.00 | 182.00 | 34,100 | |
| 10/14/2024 | 183.00 | 183.00 | 181.00 | 183.00 | 151,800 | |
| 10/11/2024 | 184.00 | 184.00 | 181.00 | 183.00 | 133,900 | |
| 10/10/2024 | 182.00 | 184.00 | 182.00 | 183.00 | 92,700 | |
| 10/09/2024 | 182.00 | 184.00 | 181.00 | 183.00 | 48,200 | |
| 10/08/2024 | 184.00 | 185.00 | 183.00 | 183.00 | 69,600 | |
| 10/07/2024 | 181.00 | 185.00 | 181.00 | 185.00 | 2,893,000 | |
| 10/04/2024 | 180.00 | 181.00 | 179.00 | 181.00 | 20,400 | |
| 10/03/2024 | 183.00 | 183.00 | 177.00 | 181.00 | 278,600 | |
| 10/02/2024 | 183.00 | 183.00 | 182.00 | 183.00 | 13,100 | |
| 10/01/2024 | 183.00 | 184.00 | 182.00 | 184.00 | 23,300 | |
| 09/30/2024 | 182.00 | 184.00 | 182.00 | 184.00 | 13,800 | |
| 09/27/2024 | 183.00 | 184.00 | 183.00 | 184.00 | 4,400 | |
| 09/26/2024 | 181.00 | 185.00 | 180.00 | 184.00 | 105,500 | |
| 09/25/2024 | 183.00 | 183.00 | 181.00 | 182.00 | 16,900 | |
| 09/24/2024 | 183.00 | 184.00 | 181.00 | 183.00 | 84,100 | |
| 09/23/2024 | 183.00 | 185.00 | 181.00 | 183.00 | 176,900 | |
| 09/20/2024 | 184.00 | 185.00 | 183.00 | 183.00 | 37,200 | |
| 09/19/2024 | 184.00 | 184.00 | 182.00 | 184.00 | 14,600 | |
| 09/18/2024 | 183.00 | 185.00 | 183.00 | 184.00 | 62,400 |
About Satyamitra Kemas Stock history
Satyamitra Kemas investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Satyamitra is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Satyamitra Kemas Lestari will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Satyamitra Kemas stock prices may prove useful in developing a viable investing in Satyamitra Kemas
PT Satyamitra Kemas Lestari Tbk provides integrated carton packaging solutions in Indonesia. PT Satyamitra Kemas Lestari Tbk is a subsidiary of Satyamitra Investindo Pratama. Satyamitra Kemas operates under Packaging Containers classification in Indonesia and is traded on Jakarta Stock Exchange. It employs 1286 people.
Satyamitra Kemas Stock Technical Analysis
Satyamitra Kemas technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Channel Now
Commodity ChannelUse Commodity Channel Index to analyze current equity momentum |
| All Next | Launch Module |
Satyamitra Kemas Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Satyamitra Kemas' price direction in advance. Along with the technical and fundamental analysis of Satyamitra Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Satyamitra to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.10) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.35) | |||
| Treynor Ratio | (1.21) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Satyamitra Stock
Satyamitra Kemas financial ratios help investors to determine whether Satyamitra Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Satyamitra with respect to the benefits of owning Satyamitra Kemas security.