PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 72.000 | 87.000 | 72.000 | 78.000 | 58.011 | 10,917,800 |
| 2024-04-26 | 79.000 | 84.000 | 79.000 | 80.000 | 59.499 | 3,226,300 |
| 2024-04-25 | 77.000 | 85.000 | 77.000 | 82.000 | 60.986 | 4,287,600 |
| 2024-04-24 | 80.000 | 84.000 | 79.000 | 81.000 | 60.242 | 8,367,400 |
| 2024-04-23 | 79.000 | 88.000 | 79.000 | 82.000 | 60.986 | 6,323,700 |
| 2024-04-22 | 82.000 | 93.000 | 77.000 | 87.000 | 64.705 | 12,107,600 |
| 2024-04-19 | 92.000 | 97.000 | 86.000 | 92.000 | 68.424 | 11,168,100 |
| 2024-04-18 | 83.000 | 98.000 | 83.000 | 97.000 | 72.142 | 15,519,300 |
| 2024-04-17 | 87.000 | 95.000 | 87.000 | 90.000 | 66.936 | 4,430,000 |
| 2024-04-16 | 85.000 | 95.000 | 85.000 | 92.000 | 68.424 | 2,724,300 |
| 2024-04-05 | 90.000 | 96.000 | 90.000 | 93.000 | 69.167 | 8,011,400 |
| 2024-04-04 | 90.000 | 94.000 | 87.000 | 91.000 | 67.680 | 13,044,000 |
| 2024-04-03 | 100.00 | 101.00 | 89.000 | 89.000 | 66.192 | 12,489,500 |
| 2024-04-02 | 97.000 | 108.00 | 96.000 | 99.000 | 73.630 | 31,646,100 |
| 2024-04-01 | 100.00 | 102.00 | 96.000 | 97.000 | 72.142 | 9,971,500 |
| 2024-03-28 | 97.000 | 105.00 | 96.000 | 100.00 | 74.373 | 23,116,100 |
| 2024-03-27 | 112.00 | 113.00 | 102.00 | 103.00 | 76.605 | 40,601,800 |
| 2024-03-26 | 117.00 | 117.00 | 117.00 | 117.00 | 87.017 | 0 |
| 2024-03-25 | 117.00 | 117.00 | 117.00 | 117.00 | 87.017 | 0 |
| 2024-03-22 | 121.00 | 125.00 | 115.00 | 117.00 | 87.017 | 49,532,300 |
| 2024-03-21 | 114.00 | 122.00 | 113.00 | 120.00 | 89.248 | 46,585,300 |
| 2024-03-20 | 111.00 | 116.00 | 108.00 | 113.00 | 84.042 | 23,107,300 |
| 2024-03-19 | 115.00 | 117.00 | 111.00 | 111.00 | 82.554 | 17,142,300 |
| 2024-03-18 | 115.00 | 120.00 | 114.00 | 114.00 | 84.786 | 23,617,300 |
| 2024-03-15 | 109.00 | 122.00 | 109.00 | 115.00 | 85.529 | 30,026,000 |
| 2024-03-14 | 122.00 | 128.00 | 115.00 | 117.00 | 87.017 | 132,545,800 |
| 2024-03-13 | 112.00 | 141.00 | 107.00 | 115.00 | 85.529 | 339,469,200 |
| 2024-03-08 | 117.00 | 121.00 | 113.00 | 113.00 | 84.042 | 46,743,400 |
| 2024-03-07 | 117.00 | 119.00 | 114.00 | 116.00 | 86.273 | 19,948,300 |
| 2024-03-06 | 116.00 | 119.00 | 112.00 | 116.00 | 86.273 | 27,072,800 |
| 2024-03-05 | 128.00 | 128.00 | 113.00 | 116.00 | 86.273 | 149,029,300 |
| 2024-03-04 | 110.00 | 120.00 | 105.00 | 119.00 | 88.504 | 139,927,000 |
| 2024-03-01 | 94.000 | 104.00 | 94.000 | 104.00 | 77.348 | 25,852,600 |
| 2024-02-29 | 99.000 | 107.00 | 95.000 | 102.00 | 75.861 | 51,430,700 |
| 2024-02-28 | 116.00 | 119.00 | 98.000 | 98.000 | 72.886 | 68,949,000 |
| 2024-02-27 | 120.00 | 128.00 | 109.00 | 114.00 | 84.786 | 246,226,500 |
| 2024-02-26 | 92.000 | 117.00 | 88.000 | 110.00 | 81.811 | 216,608,600 |
| 2024-02-23 | 85.000 | 96.000 | 84.000 | 91.000 | 67.680 | 85,687,600 |
| 2024-02-22 | 82.000 | 86.000 | 79.000 | 84.000 | 62.474 | 18,067,600 |
| 2024-02-21 | 84.000 | 86.000 | 80.000 | 82.000 | 60.986 | 13,542,200 |
| 2024-02-20 | 79.000 | 85.000 | 79.000 | 84.000 | 62.474 | 10,730,000 |
| 2024-02-19 | 84.000 | 86.000 | 74.000 | 80.000 | 59.499 | 31,596,200 |
| 2024-02-16 | 91.000 | 92.000 | 81.000 | 84.000 | 62.474 | 31,991,400 |
| 2024-02-15 | 91.000 | 92.000 | 89.000 | 90.000 | 66.936 | 13,039,800 |
| 2024-02-13 | 85.000 | 98.000 | 85.000 | 90.000 | 66.936 | 31,374,300 |
| 2024-02-12 | 93.000 | 98.000 | 92.000 | 93.000 | 69.167 | 23,220,900 |
| 2024-02-07 | 100.00 | 102.00 | 92.000 | 92.000 | 68.424 | 36,929,500 |
| 2024-02-06 | 105.00 | 113.00 | 99.000 | 100.00 | 74.373 | 110,435,300 |
| 2024-02-05 | 91.000 | 120.00 | 91.000 | 105.00 | 78.092 | 395,530,600 |
| 2024-02-02 | 88.000 | 102.00 | 88.000 | 98.000 | 72.886 | 75,743,200 |
| 2024-02-01 | 99.000 | 99.000 | 88.000 | 89.000 | 66.192 | 15,033,200 |
| 2024-01-31 | 91.000 | 102.00 | 88.000 | 91.000 | 67.680 | 15,381,600 |
| 2024-01-30 | 82.000 | 103.00 | 82.000 | 91.000 | 67.680 | 32,533,100 |
| 2024-01-29 | 83.000 | 103.00 | 83.000 | 90.000 | 66.936 | 65,429,400 |
| 2024-01-26 | 88.000 | 103.00 | 88.000 | 92.000 | 68.424 | 24,129,200 |
| 2024-01-25 | 94.000 | 105.00 | 94.000 | 101.00 | 75.117 | 15,934,000 |
| 2024-01-24 | 97.000 | 115.00 | 97.000 | 102.00 | 75.861 | 64,146,200 |
| 2024-01-23 | 97.000 | 107.00 | 97.000 | 104.00 | 77.348 | 23,032,400 |
| 2024-01-22 | 105.00 | 116.00 | 104.00 | 105.00 | 78.092 | 33,883,900 |
| 2024-01-19 | 126.00 | 129.00 | 114.00 | 115.00 | 85.529 | 154,425,400 |
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.