PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 90.000 | 91.000 | 88.000 | 89.000 | 84.357 | 10,458,700 |
| 2025-10-29 | 87.000 | 92.000 | 86.000 | 89.000 | 84.357 | 32,579,300 |
| 2025-10-28 | 86.000 | 88.000 | 84.000 | 86.000 | 81.514 | 8,058,100 |
| 2025-10-27 | 86.000 | 87.000 | 84.000 | 85.000 | 80.566 | 6,544,400 |
| 2025-10-24 | 90.000 | 90.000 | 85.000 | 86.000 | 81.514 | 13,504,300 |
| 2025-10-23 | 86.000 | 97.000 | 86.000 | 89.000 | 84.357 | 97,416,600 |
| 2025-10-22 | 86.000 | 87.000 | 84.000 | 86.000 | 81.514 | 7,231,500 |
| 2025-10-21 | 83.000 | 90.000 | 83.000 | 85.000 | 80.566 | 24,398,000 |
| 2025-10-20 | 83.000 | 85.000 | 82.000 | 84.000 | 79.618 | 4,917,100 |
← NewerPage 5 of 5 · 249 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.