PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 75.000 | 76.000 | 73.000 | 75.000 | 71.088 | 2,162,400 |
| 2026-05-04 | 75.000 | 75.000 | 73.000 | 75.000 | 71.088 | 2,225,400 |
| 2026-05-01 | 74.000 | 74.000 | 74.000 | 74.000 | 70.140 | 0 |
| 2026-04-30 | 77.000 | 77.000 | 73.000 | 74.000 | 70.140 | 2,829,300 |
| 2026-04-29 | 75.000 | 82.000 | 74.000 | 77.000 | 72.983 | 15,499,000 |
| 2026-04-28 | 74.000 | 75.000 | 74.000 | 75.000 | 71.088 | 1,836,600 |
| 2026-04-27 | 74.000 | 76.000 | 74.000 | 74.000 | 70.140 | 1,607,100 |
| 2026-04-24 | 78.000 | 78.000 | 74.000 | 74.000 | 70.140 | 2,681,100 |
| 2026-04-23 | 78.000 | 80.000 | 77.000 | 77.000 | 72.983 | 4,421,400 |
| 2026-04-22 | 77.000 | 78.000 | 76.000 | 77.000 | 72.983 | 3,156,300 |
| 2026-04-21 | 77.000 | 77.000 | 75.000 | 77.000 | 72.983 | 1,812,600 |
| 2026-04-20 | 78.000 | 78.000 | 76.000 | 76.000 | 72.035 | 2,199,800 |
| 2026-04-17 | 79.000 | 79.000 | 76.000 | 77.000 | 72.983 | 4,518,400 |
| 2026-04-16 | 79.000 | 81.000 | 77.000 | 79.000 | 74.879 | 6,159,400 |
| 2026-04-15 | 77.000 | 79.000 | 77.000 | 78.000 | 73.931 | 6,751,100 |
| 2026-04-14 | 75.000 | 78.000 | 75.000 | 77.000 | 72.983 | 10,203,500 |
| 2026-04-13 | 75.000 | 75.000 | 74.000 | 75.000 | 71.088 | 1,944,400 |
| 2026-04-10 | 75.000 | 76.000 | 74.000 | 75.000 | 71.088 | 2,177,300 |
| 2026-04-09 | 76.000 | 77.000 | 74.000 | 75.000 | 71.088 | 4,738,400 |
| 2026-04-08 | 75.000 | 76.000 | 74.000 | 76.000 | 72.035 | 3,283,100 |
| 2026-04-07 | 73.000 | 77.000 | 72.000 | 75.000 | 71.088 | 11,405,000 |
| 2026-04-06 | 74.000 | 74.000 | 70.000 | 71.000 | 67.296 | 2,787,100 |
| 2026-04-02 | 74.000 | 75.000 | 72.000 | 74.000 | 70.140 | 2,981,400 |
| 2026-04-01 | 71.000 | 76.000 | 71.000 | 74.000 | 70.140 | 10,971,400 |
| 2026-03-31 | 71.000 | 72.000 | 68.000 | 70.000 | 66.348 | 2,479,400 |
| 2026-03-30 | 71.000 | 71.000 | 69.000 | 70.000 | 66.348 | 2,367,000 |
| 2026-03-27 | 72.000 | 73.000 | 70.000 | 71.000 | 67.296 | 2,205,200 |
| 2026-03-26 | 71.000 | 75.000 | 70.000 | 71.000 | 67.296 | 7,850,900 |
| 2026-03-25 | 65.000 | 71.000 | 65.000 | 71.000 | 67.296 | 7,221,100 |
| 2026-03-17 | 66.000 | 67.000 | 64.000 | 65.000 | 61.609 | 4,168,700 |
| 2026-03-16 | 72.000 | 72.000 | 65.000 | 65.000 | 61.609 | 8,070,000 |
| 2026-03-13 | 74.000 | 75.000 | 70.000 | 72.000 | 68.244 | 6,824,500 |
| 2026-03-12 | 74.000 | 74.000 | 72.000 | 73.000 | 69.192 | 4,433,400 |
| 2026-03-11 | 74.000 | 77.000 | 72.000 | 74.000 | 70.140 | 6,533,800 |
| 2026-03-10 | 73.000 | 75.000 | 71.000 | 73.000 | 69.192 | 5,325,800 |
| 2026-03-09 | 74.000 | 74.000 | 70.000 | 70.000 | 66.348 | 11,563,800 |
| 2026-03-06 | 77.000 | 77.000 | 74.000 | 76.000 | 72.035 | 7,854,600 |
| 2026-03-05 | 76.000 | 81.000 | 76.000 | 77.000 | 72.983 | 7,118,800 |
| 2026-03-04 | 80.000 | 88.000 | 75.000 | 76.000 | 72.035 | 44,511,500 |
| 2026-03-03 | 81.000 | 82.000 | 79.000 | 80.000 | 75.827 | 7,184,800 |
| 2026-03-02 | 80.000 | 83.000 | 78.000 | 81.000 | 76.775 | 21,190,500 |
| 2026-02-27 | 87.000 | 88.000 | 84.000 | 86.000 | 81.514 | 18,327,000 |
| 2026-02-26 | 91.000 | 92.000 | 85.000 | 87.000 | 82.462 | 28,634,800 |
| 2026-02-25 | 93.000 | 94.000 | 91.000 | 91.000 | 86.253 | 14,658,200 |
| 2026-02-24 | 96.000 | 97.000 | 91.000 | 92.000 | 87.201 | 38,219,000 |
| 2026-02-23 | 100.00 | 106.00 | 96.000 | 96.000 | 90.992 | 137,285,200 |
| 2026-02-20 | 93.000 | 107.00 | 92.000 | 99.000 | 93.836 | 339,899,700 |
| 2026-02-19 | 92.000 | 93.000 | 90.000 | 92.000 | 87.201 | 21,627,500 |
| 2026-02-18 | 95.000 | 98.000 | 91.000 | 92.000 | 87.201 | 46,922,500 |
| 2026-02-13 | 86.000 | 103.00 | 84.000 | 95.000 | 90.044 | 303,383,700 |
| 2026-02-12 | 83.000 | 90.000 | 82.000 | 86.000 | 81.514 | 31,175,200 |
| 2026-02-11 | 81.000 | 86.000 | 81.000 | 82.000 | 77.722 | 37,558,300 |
| 2026-02-10 | 81.000 | 84.000 | 79.000 | 81.000 | 76.775 | 11,673,600 |
| 2026-02-09 | 78.000 | 82.000 | 77.000 | 80.000 | 75.827 | 9,700,100 |
| 2026-02-06 | 82.000 | 86.000 | 78.000 | 79.000 | 74.879 | 10,816,400 |
| 2026-02-05 | 83.000 | 83.000 | 81.000 | 82.000 | 77.722 | 5,884,100 |
| 2026-02-04 | 82.000 | 84.000 | 81.000 | 82.000 | 77.722 | 8,247,100 |
| 2026-02-03 | 83.000 | 88.000 | 78.000 | 81.000 | 76.775 | 23,581,600 |
| 2026-02-02 | 89.000 | 93.000 | 81.000 | 82.000 | 77.722 | 27,530,800 |
| 2026-01-30 | 76.000 | 95.000 | 76.000 | 89.000 | 84.357 | 77,895,400 |
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.