PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 79.000 | 79.000 | 78.000 | 78.000 | 58.011 | 612,300 |
| 2024-07-29 | 79.000 | 80.000 | 78.000 | 79.000 | 58.755 | 679,100 |
| 2024-07-26 | 79.000 | 79.000 | 77.000 | 79.000 | 58.755 | 1,618,300 |
| 2024-07-25 | 79.000 | 80.000 | 78.000 | 79.000 | 58.755 | 1,219,300 |
| 2024-07-24 | 81.000 | 81.000 | 78.000 | 78.000 | 58.011 | 3,495,800 |
| 2024-07-23 | 80.000 | 81.000 | 79.000 | 81.000 | 60.242 | 3,502,600 |
| 2024-07-22 | 80.000 | 81.000 | 79.000 | 80.000 | 59.499 | 1,328,000 |
| 2024-07-19 | 78.000 | 81.000 | 78.000 | 80.000 | 59.499 | 3,281,300 |
| 2024-07-18 | 82.000 | 83.000 | 79.000 | 79.000 | 58.755 | 7,670,200 |
| 2024-07-17 | 77.000 | 83.000 | 77.000 | 82.000 | 60.986 | 1,454,800 |
| 2024-07-16 | 76.000 | 83.000 | 76.000 | 82.000 | 60.986 | 1,428,600 |
| 2024-07-15 | 76.000 | 84.000 | 76.000 | 82.000 | 60.986 | 2,256,700 |
| 2024-07-12 | 77.000 | 85.000 | 77.000 | 84.000 | 62.474 | 1,235,800 |
| 2024-07-11 | 77.000 | 85.000 | 77.000 | 85.000 | 63.217 | 2,330,100 |
| 2024-07-10 | 77.000 | 87.000 | 77.000 | 84.000 | 62.474 | 2,568,100 |
| 2024-07-09 | 78.000 | 87.000 | 78.000 | 85.000 | 63.217 | 3,214,500 |
| 2024-07-08 | 77.000 | 85.000 | 77.000 | 85.000 | 63.217 | 1,385,900 |
| 2024-07-05 | 84.000 | 86.000 | 82.000 | 84.000 | 62.474 | 6,969,300 |
| 2024-07-04 | 82.000 | 85.000 | 82.000 | 85.000 | 63.217 | 2,499,200 |
| 2024-07-03 | 78.000 | 88.000 | 78.000 | 84.000 | 62.474 | 1,978,000 |
| 2024-07-02 | 84.000 | 89.000 | 84.000 | 86.000 | 63.961 | 3,855,900 |
| 2024-07-01 | 82.000 | 85.000 | 82.000 | 84.000 | 62.474 | 3,509,600 |
| 2024-06-28 | 77.000 | 85.000 | 77.000 | 82.000 | 60.986 | 4,878,100 |
| 2024-06-27 | 80.000 | 86.000 | 80.000 | 84.000 | 62.474 | 5,700,400 |
| 2024-06-26 | 76.000 | 84.000 | 76.000 | 81.000 | 60.242 | 1,270,800 |
| 2024-06-25 | 74.000 | 85.000 | 74.000 | 83.000 | 61.730 | 1,988,900 |
| 2024-06-24 | 81.000 | 85.000 | 81.000 | 83.000 | 61.730 | 1,453,100 |
| 2024-06-21 | 74.000 | 83.000 | 74.000 | 82.000 | 60.986 | 2,097,500 |
| 2024-06-20 | 83.000 | 84.000 | 78.000 | 82.000 | 60.986 | 6,765,900 |
| 2024-06-19 | 86.000 | 86.000 | 81.000 | 83.000 | 61.730 | 3,011,400 |
| 2024-06-14 | 88.000 | 89.000 | 86.000 | 86.000 | 63.961 | 1,911,800 |
| 2024-06-13 | 90.000 | 90.000 | 87.000 | 87.000 | 64.705 | 1,910,000 |
| 2024-06-12 | 92.000 | 93.000 | 88.000 | 88.000 | 65.449 | 7,423,700 |
| 2024-06-11 | 85.000 | 95.000 | 84.000 | 91.000 | 67.680 | 14,739,500 |
| 2024-06-10 | 88.000 | 88.000 | 83.000 | 85.000 | 63.217 | 1,921,800 |
| 2024-06-07 | 86.000 | 87.000 | 84.000 | 85.000 | 63.217 | 1,906,100 |
| 2024-06-06 | 88.000 | 88.000 | 85.000 | 86.000 | 63.961 | 2,917,600 |
| 2024-06-05 | 90.000 | 90.000 | 87.000 | 88.000 | 65.449 | 3,417,000 |
| 2024-06-04 | 90.000 | 91.000 | 89.000 | 90.000 | 66.936 | 2,049,500 |
| 2024-06-03 | 91.000 | 92.000 | 90.000 | 90.000 | 66.936 | 2,118,500 |
| 2024-05-31 | 94.000 | 95.000 | 90.000 | 92.000 | 68.424 | 7,097,100 |
| 2024-05-30 | 95.000 | 96.000 | 93.000 | 94.000 | 69.911 | 4,261,500 |
| 2024-05-29 | 95.000 | 96.000 | 94.000 | 95.000 | 70.655 | 4,854,700 |
| 2024-05-28 | 93.000 | 97.000 | 93.000 | 94.000 | 69.911 | 10,025,600 |
| 2024-05-27 | 91.000 | 95.000 | 89.000 | 93.000 | 69.167 | 8,608,600 |
| 2024-05-22 | 88.000 | 91.000 | 87.000 | 91.000 | 67.680 | 4,477,000 |
| 2024-05-21 | 90.000 | 91.000 | 87.000 | 88.000 | 65.449 | 3,920,100 |
| 2024-05-20 | 93.000 | 93.000 | 88.000 | 89.000 | 66.192 | 9,319,100 |
| 2024-05-17 | 98.000 | 98.000 | 91.000 | 93.000 | 69.167 | 13,977,300 |
| 2024-05-16 | 92.000 | 101.00 | 91.000 | 97.000 | 72.142 | 63,405,800 |
| 2024-05-15 | 85.000 | 94.000 | 85.000 | 91.000 | 67.680 | 21,052,100 |
| 2024-05-14 | 85.000 | 87.000 | 83.000 | 85.000 | 63.217 | 4,340,800 |
| 2024-05-13 | 84.000 | 88.000 | 83.000 | 84.000 | 62.474 | 7,209,500 |
| 2024-05-08 | 87.000 | 87.000 | 83.000 | 84.000 | 62.474 | 6,489,900 |
| 2024-05-07 | 81.000 | 90.000 | 81.000 | 87.000 | 64.705 | 7,418,000 |
| 2024-05-06 | 84.000 | 95.000 | 83.000 | 89.000 | 66.192 | 27,874,000 |
| 2024-05-03 | 80.000 | 97.000 | 80.000 | 89.000 | 66.192 | 103,404,600 |
| 2024-05-02 | 72.000 | 84.000 | 72.000 | 80.000 | 59.499 | 8,763,700 |
| 2024-04-30 | 76.000 | 81.000 | 76.000 | 79.000 | 58.755 | 4,840,800 |
| 2024-04-29 | 72.000 | 87.000 | 72.000 | 78.000 | 58.011 | 10,917,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 3.1300 IDR |
| 2025-01-06 | 22.6100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.