Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,375.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,233.95 | 115,000 |
| 2024-08-07 | 1,355.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,256.80 | 99,000 |
| 2024-08-06 | 1,395.00 | 1,395.00 | 1,330.00 | 1,390.00 | 1,270.51 | 203,300 |
| 2024-08-05 | 1,455.00 | 1,455.00 | 1,255.00 | 1,405.00 | 1,284.22 | 203,300 |
| 2024-08-02 | 1,470.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,329.92 | 100,800 |
| 2024-08-01 | 1,470.00 | 1,495.00 | 1,430.00 | 1,465.00 | 1,339.06 | 163,000 |
| 2024-07-31 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,307.07 | 26,000 |
| 2024-07-30 | 1,445.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,297.93 | 57,500 |
| 2024-07-29 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,297.93 | 88,800 |
| 2024-07-26 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,325.35 | 16,300 |
| 2024-07-25 | 1,420.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,297.93 | 75,400 |
| 2024-07-24 | 1,475.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,307.07 | 50,700 |
| 2024-07-23 | 1,425.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,334.49 | 30,200 |
| 2024-07-22 | 1,435.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,302.50 | 82,100 |
| 2024-07-19 | 1,500.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,329.92 | 118,600 |
| 2024-07-18 | 1,435.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,371.05 | 97,000 |
| 2024-07-17 | 1,430.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,307.07 | 30,400 |
| 2024-07-16 | 1,450.00 | 1,460.00 | 1,395.00 | 1,430.00 | 1,307.07 | 85,700 |
| 2024-07-15 | 1,455.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,311.64 | 20,400 |
| 2024-07-12 | 1,460.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,320.78 | 64,500 |
| 2024-07-11 | 1,510.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,334.49 | 88,100 |
| 2024-07-10 | 1,565.00 | 1,575.00 | 1,460.00 | 1,500.00 | 1,371.05 | 129,500 |
| 2024-07-09 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,361.91 | 36,200 |
| 2024-07-08 | 1,525.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,371.05 | 59,700 |
| 2024-07-05 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,393.90 | 123,900 |
| 2024-07-04 | 1,575.00 | 1,575.00 | 1,520.00 | 1,560.00 | 1,425.89 | 109,700 |
| 2024-07-03 | 1,665.00 | 1,665.00 | 1,570.00 | 1,575.00 | 1,439.60 | 107,500 |
| 2024-07-02 | 1,680.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,506.06 | 59,900 |
| 2024-07-01 | 1,670.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,510.57 | 36,300 |
| 2024-06-28 | 1,695.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,515.08 | 45,800 |
| 2024-06-27 | 1,730.00 | 1,730.00 | 1,670.00 | 1,695.00 | 1,528.61 | 188,000 |
| 2024-06-26 | 1,695.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,528.61 | 181,800 |
| 2024-06-25 | 1,730.00 | 1,730.00 | 1,685.00 | 1,730.00 | 1,560.17 | 77,100 |
| 2024-06-24 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,578.21 | 12,100 |
| 2024-06-21 | 1,780.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,569.19 | 33,400 |
| 2024-06-20 | 1,765.00 | 1,780.00 | 1,725.00 | 1,780.00 | 1,605.26 | 25,200 |
| 2024-06-19 | 1,770.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,591.74 | 111,400 |
| 2024-06-14 | 1,790.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,632.32 | 135,000 |
| 2024-06-13 | 1,795.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,645.85 | 78,900 |
| 2024-06-12 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,623.30 | 40,200 |
| 2024-06-11 | 1,815.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,623.30 | 82,400 |
| 2024-06-10 | 1,860.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,677.41 | 42,700 |
| 2024-06-07 | 1,815.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,677.41 | 25,100 |
| 2024-06-06 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,632.32 | 109,200 |
| 2024-06-05 | 1,840.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,654.87 | 63,900 |
| 2024-06-04 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,668.39 | 27,900 |
| 2024-06-03 | 1,830.00 | 1,830.00 | 1,785.00 | 1,830.00 | 1,650.36 | 32,400 |
| 2024-05-31 | 1,785.00 | 1,825.00 | 1,780.00 | 1,825.00 | 1,645.85 | 23,200 |
| 2024-05-30 | 1,840.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,645.85 | 57,000 |
| 2024-05-29 | 1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,659.37 | 51,000 |
| 2024-05-28 | 1,865.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,663.88 | 81,900 |
| 2024-05-27 | 1,900.00 | 1,900.00 | 1,840.00 | 1,875.00 | 1,690.94 | 91,700 |
| 2024-05-22 | 1,905.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,722.50 | 72,400 |
| 2024-05-21 | 1,920.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,727.01 | 13,400 |
| 2024-05-20 | 1,935.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,731.52 | 50,600 |
| 2024-05-17 | 1,950.00 | 1,950.00 | 1,895.00 | 1,935.00 | 1,745.05 | 39,800 |
| 2024-05-16 | 1,945.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,758.58 | 53,000 |
| 2024-05-15 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,754.07 | 27,800 |
| 2024-05-14 | 1,970.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,767.59 | 37,100 |
| 2024-05-13 | 1,970.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,776.61 | 36,700 |
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.