PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 126.00 | 129.00 | 114.00 | 115.00 | 85.529 | 154,425,400 |
| 2024-01-18 | 99.000 | 127.00 | 99.000 | 124.00 | 92.223 | 296,210,600 |
| 2024-01-17 | 112.00 | 113.00 | 106.00 | 107.00 | 79.580 | 38,910,300 |
| 2024-01-16 | 115.00 | 119.00 | 104.00 | 112.00 | 83.298 | 95,757,900 |
| 2024-01-15 | 123.00 | 123.00 | 123.00 | 123.00 | 91.479 | 0 |
| 2024-01-12 | 158.00 | 191.00 | 123.00 | 123.00 | 91.479 | 1,137,645,900 |
| 2024-01-11 | 145.00 | 145.00 | 118.00 | 145.00 | 107.84 | 469,814,000 |
← NewerPage 12 of 12 · 667 trading days
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.