PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 42.000 | 49.000 | 40.000 | 44.000 | 44.000 | 11,538,000 |
| 2026-10-19 | 40.000 | 44.000 | 40.000 | 42.000 | 42.000 | 6,495,100 |
| 2026-10-16 | 49.000 | 49.000 | 42.000 | 42.000 | 42.000 | 10,076,300 |
| 2026-10-15 | 50.000 | 51.000 | 47.000 | 49.000 | 49.000 | 6,292,200 |
| 2026-10-14 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 2,583,300 |
| 2026-10-13 | 51.000 | 52.000 | 48.000 | 51.000 | 51.000 | 3,654,400 |
| 2026-10-12 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 4,826,200 |
| 2026-10-09 | 53.000 | 55.000 | 51.000 | 53.000 | 53.000 | 4,917,400 |
| 2026-10-08 | 54.000 | 54.000 | 52.000 | 52.000 | 52.000 | 4,262,700 |
| 2026-10-07 | 53.000 | 54.000 | 52.000 | 54.000 | 54.000 | 4,622,100 |
| 2026-10-06 | 51.000 | 56.000 | 50.000 | 52.000 | 52.000 | 19,217,500 |
| 2026-10-05 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,079,500 |
| 2026-10-02 | 50.000 | 52.000 | 48.000 | 51.000 | 51.000 | 7,669,400 |
| 2026-10-01 | 52.000 | 54.000 | 51.000 | 51.000 | 51.000 | 3,929,300 |
| 2026-09-30 | 49.000 | 62.000 | 49.000 | 52.000 | 52.000 | 29,376,600 |
| 2026-09-29 | 50.000 | 51.000 | 42.000 | 49.000 | 49.000 | 20,402,200 |
| 2026-09-28 | 56.000 | 56.000 | 49.000 | 49.000 | 49.000 | 16,022,800 |
| 2026-09-25 | 63.000 | 63.000 | 54.000 | 55.000 | 55.000 | 32,731,400 |
| 2026-09-24 | 65.000 | 67.000 | 62.000 | 62.000 | 62.000 | 28,649,900 |
| 2026-09-23 | 61.000 | 76.000 | 61.000 | 64.000 | 64.000 | 308,257,600 |
| 2026-09-22 | 63.000 | 63.000 | 61.000 | 61.000 | 61.000 | 4,403,000 |
| 2026-09-21 | 63.000 | 65.000 | 61.000 | 62.000 | 62.000 | 18,740,300 |
Page 1 of 1 · 22 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.