Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 910.00 | 910.00 | 850.00 | 860.00 | 860.00 | 180,600 |
| 2026-10-16 | 975.00 | 980.00 | 870.00 | 910.00 | 910.00 | 114,500 |
| 2026-10-15 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 106,100 |
| 2026-10-14 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 15,700 |
| 2026-10-13 | 990.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 49,800 |
| 2026-10-12 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | 34,200 |
| 2026-10-09 | 995.00 | 1,025.00 | 990.00 | 1,015.00 | 1,015.00 | 44,300 |
| 2026-10-08 | 1,010.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 37,900 |
| 2026-10-07 | 1,010.00 | 1,030.00 | 995.00 | 995.00 | 995.00 | 84,000 |
| 2026-10-06 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 104,000 |
| 2026-10-05 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 28,700 |
| 2026-10-02 | 990.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 29,600 |
| 2026-10-01 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 29,200 |
| 2026-09-30 | 1,015.00 | 1,030.00 | 980.00 | 1,000.00 | 1,000.00 | 104,500 |
| 2026-09-29 | 1,015.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 88,800 |
| 2026-09-28 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 160,200 |
| 2026-09-25 | 1,045.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1,025.00 | 81,100 |
| 2026-09-24 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 49,200 |
| 2026-09-23 | 1,040.00 | 1,105.00 | 1,015.00 | 1,060.00 | 1,060.00 | 115,600 |
| 2026-09-22 | 1,035.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | 487,500 |
| 2026-09-21 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 244,700 |
| 2026-09-18 | 1,075.00 | 1,235.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1,370,300 |
| 2026-09-17 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 144,300 |
| 2026-09-16 | 1,085.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | 156,700 |
| 2026-09-15 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | 112,200 |
| 2026-09-14 | 1,120.00 | 1,135.00 | 1,070.00 | 1,085.00 | 1,085.00 | 155,300 |
| 2026-09-11 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 32,500 |
| 2026-09-10 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 41,600 |
| 2026-09-09 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 94,400 |
| 2026-09-08 | 1,135.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,145.00 | 105,300 |
| 2026-09-07 | 1,170.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 122,000 |
| 2026-09-04 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,160.00 | 78,300 |
| 2026-09-03 | 1,140.00 | 1,170.00 | 1,115.00 | 1,165.00 | 1,165.00 | 75,800 |
| 2026-09-02 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 34,400 |
| 2026-09-01 | 1,125.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 27,600 |
| 2026-08-31 | 1,145.00 | 1,185.00 | 1,110.00 | 1,125.00 | 1,125.00 | 94,900 |
| 2026-08-28 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | 9,600 |
| 2026-08-27 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 74,600 |
| 2026-08-26 | 1,220.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | 85,000 |
| 2026-08-25 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-08-24 | 1,250.00 | 1,250.00 | 1,150.00 | 1,165.00 | 1,165.00 | 83,400 |
| 2026-08-21 | 1,140.00 | 1,180.00 | 1,100.00 | 1,160.00 | 1,160.00 | 78,100 |
| 2026-08-20 | 1,100.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1,315,500 |
| 2026-08-19 | 1,105.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 91,200 |
| 2026-08-18 | 1,100.00 | 1,160.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2,135,500 |
| 2026-08-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-08-14 | 1,030.00 | 1,070.00 | 1,015.00 | 1,050.00 | 1,050.00 | 344,000 |
| 2026-08-13 | 1,070.00 | 1,120.00 | 1,035.00 | 1,070.00 | 1,070.00 | 136,800 |
| 2026-08-12 | 1,030.00 | 1,140.00 | 1,030.00 | 1,070.00 | 1,070.00 | 5,099,400 |
| 2026-08-11 | 1,035.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 42,300 |
| 2026-08-10 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 32,900 |
| 2026-08-07 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 74,000 |
| 2026-08-06 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 15,100 |
| 2026-08-05 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 83,000 |
| 2026-08-04 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,700 |
| 2026-08-03 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 57,000 |
| 2026-07-31 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 13,200 |
| 2026-07-30 | 1,035.00 | 1,140.00 | 1,030.00 | 1,045.00 | 1,045.00 | 80,800 |
| 2026-07-29 | 1,040.00 | 1,175.00 | 1,030.00 | 1,030.00 | 1,030.00 | 171,700 |
| 2026-07-28 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 26,300 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 65.4800 IDR |
| 2025-06-10 | 59.0800 IDR |
| 2024-07-03 | 22.2900 IDR |
| 2023-05-22 | 47.3700 IDR |
| 2022-05-30 | 33.0100 IDR |
| 2021-06-09 | 122.4000 IDR |
| 2020-06-23 | 96.2900 IDR |
| 2019-05-07 | 123.3100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.