PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 76.000 | 95.000 | 76.000 | 89.000 | 84.357 | 77,895,400 |
| 2026-01-29 | 82.000 | 82.000 | 70.000 | 76.000 | 72.035 | 22,431,700 |
| 2026-01-28 | 90.000 | 90.000 | 79.000 | 82.000 | 77.722 | 27,960,200 |
| 2026-01-27 | 89.000 | 93.000 | 87.000 | 91.000 | 86.253 | 36,173,500 |
| 2026-01-26 | 89.000 | 93.000 | 88.000 | 90.000 | 85.305 | 22,452,200 |
| 2026-01-23 | 95.000 | 95.000 | 88.000 | 89.000 | 84.357 | 30,926,100 |
| 2026-01-22 | 98.000 | 103.00 | 94.000 | 94.000 | 89.096 | 72,120,500 |
| 2026-01-21 | 103.00 | 107.00 | 95.000 | 97.000 | 91.940 | 170,917,800 |
| 2026-01-20 | 112.00 | 114.00 | 100.00 | 102.00 | 96.679 | 130,133,800 |
| 2026-01-19 | 109.00 | 128.00 | 100.00 | 110.00 | 104.26 | 678,166,600 |
| 2026-01-15 | 87.000 | 114.00 | 86.000 | 109.00 | 103.31 | 430,098,400 |
| 2026-01-14 | 85.000 | 87.000 | 85.000 | 87.000 | 82.462 | 2,132,800 |
| 2026-01-13 | 87.000 | 87.000 | 85.000 | 85.000 | 80.566 | 6,722,200 |
| 2026-01-12 | 88.000 | 88.000 | 86.000 | 87.000 | 82.462 | 5,853,800 |
| 2026-01-09 | 88.000 | 88.000 | 87.000 | 88.000 | 83.409 | 2,228,900 |
| 2026-01-08 | 87.000 | 89.000 | 87.000 | 88.000 | 83.409 | 3,074,900 |
| 2026-01-07 | 89.000 | 89.000 | 87.000 | 87.000 | 82.462 | 6,675,800 |
| 2026-01-06 | 89.000 | 90.000 | 88.000 | 89.000 | 84.357 | 5,711,500 |
| 2026-01-05 | 88.000 | 89.000 | 87.000 | 89.000 | 84.357 | 10,875,700 |
| 2026-01-02 | 87.000 | 90.000 | 86.000 | 89.000 | 84.357 | 14,416,600 |
| 2025-12-30 | 87.000 | 88.000 | 86.000 | 87.000 | 82.462 | 3,392,500 |
| 2025-12-29 | 86.000 | 89.000 | 86.000 | 87.000 | 82.462 | 3,867,300 |
| 2025-12-24 | 86.000 | 89.000 | 85.000 | 87.000 | 82.462 | 4,281,700 |
| 2025-12-23 | 86.000 | 89.000 | 85.000 | 87.000 | 82.462 | 17,459,800 |
| 2025-12-22 | 87.000 | 87.000 | 85.000 | 86.000 | 81.514 | 2,613,900 |
| 2025-12-19 | 87.000 | 87.000 | 85.000 | 87.000 | 82.462 | 3,837,200 |
| 2025-12-18 | 87.000 | 87.000 | 86.000 | 87.000 | 82.462 | 3,387,400 |
| 2025-12-17 | 86.000 | 87.000 | 85.000 | 87.000 | 82.462 | 2,660,800 |
| 2025-12-16 | 87.000 | 87.000 | 85.000 | 86.000 | 81.514 | 3,447,000 |
| 2025-12-15 | 86.000 | 88.000 | 86.000 | 86.000 | 81.514 | 3,502,400 |
| 2025-12-12 | 87.000 | 88.000 | 86.000 | 86.000 | 81.514 | 2,936,900 |
| 2025-12-11 | 88.000 | 89.000 | 85.000 | 86.000 | 81.514 | 6,578,500 |
| 2025-12-10 | 89.000 | 89.000 | 87.000 | 88.000 | 83.409 | 6,506,600 |
| 2025-12-09 | 89.000 | 89.000 | 88.000 | 89.000 | 84.357 | 3,966,800 |
| 2025-12-08 | 88.000 | 90.000 | 86.000 | 88.000 | 83.409 | 9,484,200 |
| 2025-12-05 | 87.000 | 88.000 | 86.000 | 88.000 | 83.409 | 6,235,600 |
| 2025-12-04 | 87.000 | 87.000 | 85.000 | 87.000 | 82.462 | 5,077,700 |
| 2025-12-03 | 85.000 | 87.000 | 85.000 | 87.000 | 82.462 | 6,563,300 |
| 2025-12-02 | 85.000 | 89.000 | 84.000 | 85.000 | 80.566 | 27,615,900 |
| 2025-12-01 | 88.000 | 88.000 | 84.000 | 85.000 | 80.566 | 17,323,100 |
| 2025-11-28 | 89.000 | 89.000 | 88.000 | 88.000 | 83.409 | 3,486,000 |
| 2025-11-27 | 89.000 | 89.000 | 88.000 | 89.000 | 84.357 | 3,444,600 |
| 2025-11-26 | 90.000 | 90.000 | 88.000 | 88.000 | 83.409 | 3,918,200 |
| 2025-11-25 | 90.000 | 91.000 | 88.000 | 89.000 | 84.357 | 6,215,100 |
| 2025-11-24 | 91.000 | 91.000 | 88.000 | 90.000 | 85.305 | 7,413,000 |
| 2025-11-21 | 93.000 | 93.000 | 90.000 | 90.000 | 85.305 | 8,069,100 |
| 2025-11-20 | 93.000 | 94.000 | 91.000 | 92.000 | 87.201 | 10,370,200 |
| 2025-11-19 | 92.000 | 96.000 | 90.000 | 92.000 | 87.201 | 45,023,400 |
| 2025-11-18 | 91.000 | 94.000 | 89.000 | 92.000 | 87.201 | 22,356,800 |
| 2025-11-17 | 88.000 | 93.000 | 88.000 | 90.000 | 85.305 | 31,165,100 |
| 2025-11-14 | 90.000 | 90.000 | 88.000 | 88.000 | 83.409 | 4,479,600 |
| 2025-11-13 | 91.000 | 92.000 | 89.000 | 89.000 | 84.357 | 9,586,100 |
| 2025-11-12 | 87.000 | 91.000 | 87.000 | 90.000 | 85.305 | 27,017,600 |
| 2025-11-11 | 87.000 | 89.000 | 87.000 | 87.000 | 82.462 | 4,765,000 |
| 2025-11-10 | 88.000 | 89.000 | 87.000 | 87.000 | 82.462 | 6,269,700 |
| 2025-11-07 | 89.000 | 89.000 | 87.000 | 88.000 | 83.409 | 5,157,400 |
| 2025-11-06 | 88.000 | 89.000 | 87.000 | 88.000 | 83.409 | 4,724,900 |
| 2025-11-05 | 87.000 | 91.000 | 87.000 | 87.000 | 82.462 | 26,529,000 |
| 2025-11-04 | 89.000 | 90.000 | 87.000 | 87.000 | 82.462 | 4,389,500 |
| 2025-11-03 | 88.000 | 91.000 | 87.000 | 88.000 | 83.409 | 9,854,300 |
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.