PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 74.000 | 77.000 | 73.000 | 73.000 | 69.192 | 6,858,300 |
| 2025-01-21 | 75.000 | 76.000 | 73.000 | 73.000 | 69.192 | 7,337,200 |
| 2025-01-20 | 75.000 | 83.000 | 73.000 | 75.000 | 71.088 | 45,047,800 |
| 2025-01-17 | 77.000 | 77.000 | 73.000 | 75.000 | 71.088 | 11,770,100 |
| 2025-01-16 | 78.000 | 78.000 | 75.000 | 76.000 | 72.035 | 7,678,300 |
| 2025-01-15 | 76.000 | 80.000 | 74.000 | 77.000 | 72.983 | 18,517,900 |
| 2025-01-14 | 70.000 | 77.000 | 70.000 | 75.000 | 71.088 | 35,393,500 |
| 2025-01-13 | 72.000 | 73.000 | 70.000 | 70.000 | 66.348 | 13,218,600 |
| 2025-01-10 | 74.000 | 74.000 | 72.000 | 73.000 | 69.192 | 4,969,100 |
| 2025-01-09 | 76.000 | 76.000 | 72.000 | 74.000 | 70.140 | 7,192,600 |
| 2025-01-08 | 78.000 | 78.000 | 74.000 | 76.000 | 72.035 | 10,760,200 |
| 2025-01-07 | 82.000 | 82.000 | 74.000 | 79.000 | 74.879 | 22,211,800 |
| 2025-01-06 | 88.000 | 90.000 | 80.000 | 82.000 | 77.722 | 39,992,700 |
| 2025-01-03 | 109.00 | 110.00 | 105.00 | 105.00 | 78.092 | 41,732,800 |
| 2025-01-02 | 110.00 | 112.00 | 105.00 | 109.00 | 81.067 | 37,594,600 |
| 2024-12-30 | 111.00 | 116.00 | 108.00 | 109.00 | 81.067 | 62,958,100 |
| 2024-12-27 | 114.00 | 124.00 | 107.00 | 108.00 | 80.323 | 86,148,600 |
| 2024-12-24 | 100.00 | 131.00 | 96.000 | 110.00 | 81.811 | 270,421,900 |
| 2024-12-23 | 93.000 | 109.00 | 90.000 | 109.00 | 81.067 | 151,979,700 |
| 2024-12-20 | 91.000 | 99.000 | 81.000 | 81.000 | 60.242 | 37,752,700 |
| 2024-12-19 | 70.000 | 92.000 | 70.000 | 88.000 | 65.449 | 55,607,800 |
| 2024-12-18 | 72.000 | 72.000 | 70.000 | 70.000 | 52.061 | 646,700 |
| 2024-12-17 | 72.000 | 73.000 | 71.000 | 72.000 | 53.549 | 575,900 |
| 2024-12-16 | 72.000 | 77.000 | 70.000 | 70.000 | 52.061 | 3,473,100 |
| 2024-12-13 | 70.000 | 77.000 | 70.000 | 71.000 | 52.805 | 3,437,100 |
| 2024-12-12 | 72.000 | 73.000 | 69.000 | 70.000 | 52.061 | 1,654,500 |
| 2024-12-11 | 72.000 | 73.000 | 71.000 | 73.000 | 54.293 | 394,100 |
| 2024-12-10 | 73.000 | 73.000 | 71.000 | 72.000 | 53.549 | 340,000 |
| 2024-12-09 | 72.000 | 74.000 | 71.000 | 72.000 | 53.549 | 479,700 |
| 2024-12-06 | 73.000 | 74.000 | 70.000 | 72.000 | 53.549 | 586,700 |
| 2024-12-05 | 72.000 | 75.000 | 70.000 | 72.000 | 53.549 | 508,000 |
| 2024-12-04 | 71.000 | 73.000 | 70.000 | 72.000 | 53.549 | 820,700 |
| 2024-12-03 | 70.000 | 72.000 | 70.000 | 71.000 | 52.805 | 300,000 |
| 2024-12-02 | 70.000 | 74.000 | 70.000 | 71.000 | 52.805 | 882,100 |
| 2024-11-29 | 76.000 | 77.000 | 72.000 | 72.000 | 53.549 | 1,067,200 |
| 2024-11-28 | 63.000 | 80.000 | 63.000 | 74.000 | 55.036 | 8,155,000 |
| 2024-11-26 | 69.000 | 71.000 | 69.000 | 69.000 | 51.318 | 1,213,100 |
| 2024-11-25 | 71.000 | 73.000 | 70.000 | 71.000 | 52.805 | 701,900 |
| 2024-11-22 | 67.000 | 75.000 | 67.000 | 73.000 | 54.293 | 686,100 |
| 2024-11-21 | 65.000 | 74.000 | 65.000 | 74.000 | 55.036 | 1,005,600 |
| 2024-11-20 | 70.000 | 72.000 | 70.000 | 72.000 | 53.549 | 848,000 |
| 2024-11-19 | 70.000 | 73.000 | 69.000 | 71.000 | 52.805 | 882,800 |
| 2024-11-18 | 70.000 | 72.000 | 70.000 | 72.000 | 53.549 | 1,100,300 |
| 2024-11-15 | 73.000 | 73.000 | 70.000 | 72.000 | 53.549 | 1,813,800 |
| 2024-11-14 | 73.000 | 73.000 | 70.000 | 72.000 | 53.549 | 795,600 |
| 2024-11-13 | 72.000 | 73.000 | 70.000 | 73.000 | 54.293 | 1,012,900 |
| 2024-11-12 | 72.000 | 73.000 | 71.000 | 73.000 | 54.293 | 788,800 |
| 2024-11-11 | 75.000 | 75.000 | 71.000 | 72.000 | 53.549 | 471,000 |
| 2024-11-08 | 72.000 | 74.000 | 72.000 | 73.000 | 54.293 | 894,800 |
| 2024-11-07 | 73.000 | 78.000 | 72.000 | 73.000 | 54.293 | 2,179,900 |
| 2024-11-06 | 72.000 | 73.000 | 69.000 | 73.000 | 54.293 | 2,190,300 |
| 2024-11-05 | 73.000 | 74.000 | 71.000 | 72.000 | 53.549 | 1,236,200 |
| 2024-11-04 | 75.000 | 76.000 | 72.000 | 73.000 | 54.293 | 1,660,800 |
| 2024-11-01 | 77.000 | 77.000 | 75.000 | 76.000 | 56.524 | 1,348,700 |
| 2024-10-31 | 76.000 | 77.000 | 76.000 | 77.000 | 57.268 | 656,900 |
| 2024-10-30 | 76.000 | 78.000 | 75.000 | 76.000 | 56.524 | 1,110,200 |
| 2024-10-29 | 77.000 | 77.000 | 75.000 | 76.000 | 56.524 | 688,900 |
| 2024-10-28 | 78.000 | 78.000 | 76.000 | 77.000 | 57.268 | 1,449,900 |
| 2024-10-25 | 78.000 | 79.000 | 77.000 | 78.000 | 58.011 | 1,359,700 |
| 2024-10-24 | 78.000 | 79.000 | 77.000 | 78.000 | 58.011 | 1,839,800 |
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.