Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,000.00 | 2,010.00 | 1,970.00 | 2,010.00 | 1,812.69 | 42,200 |
| 2024-05-07 | 1,980.00 | 2,010.00 | 1,980.00 | 2,010.00 | 1,812.69 | 105,200 |
| 2024-05-06 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 1,821.70 | 53,400 |
| 2024-05-03 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 1,830.72 | 106,700 |
| 2024-05-02 | 2,050.00 | 2,070.00 | 2,050.00 | 2,070.00 | 1,866.80 | 118,700 |
| 2024-04-30 | 2,060.00 | 2,090.00 | 2,060.00 | 2,080.00 | 1,875.81 | 172,900 |
| 2024-04-29 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,884.83 | 311,200 |
| 2024-04-26 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,884.83 | 293,400 |
| 2024-04-25 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 1,893.85 | 154,600 |
| 2024-04-24 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 1,893.85 | 288,200 |
| 2024-04-23 | 2,090.00 | 2,100.00 | 2,040.00 | 2,100.00 | 1,893.85 | 135,300 |
| 2024-04-22 | 2,000.00 | 2,100.00 | 1,990.00 | 2,100.00 | 1,893.85 | 203,700 |
| 2024-04-19 | 1,955.00 | 2,100.00 | 1,950.00 | 2,100.00 | 1,893.85 | 86,300 |
| 2024-04-18 | 2,020.00 | 2,030.00 | 1,955.00 | 1,955.00 | 1,763.09 | 75,800 |
| 2024-04-17 | 1,975.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,794.65 | 137,300 |
| 2024-04-16 | 1,960.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,794.65 | 118,000 |
| 2024-04-05 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,794.65 | 179,200 |
| 2024-04-04 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,799.16 | 56,900 |
| 2024-04-03 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,794.65 | 70,600 |
| 2024-04-02 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,803.67 | 189,600 |
| 2024-04-01 | 1,980.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,763.09 | 82,600 |
| 2024-03-28 | 2,030.00 | 2,030.00 | 1,915.00 | 1,980.00 | 1,785.63 | 13,700 |
| 2024-03-27 | 1,900.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,794.65 | 22,800 |
| 2024-03-26 | 1,980.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,785.63 | 225,400 |
| 2024-03-25 | 1,980.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,785.63 | 192,900 |
| 2024-03-22 | 1,910.00 | 1,915.00 | 1,870.00 | 1,910.00 | 1,722.50 | 146,800 |
| 2024-03-21 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,722.50 | 13,200 |
| 2024-03-20 | 1,905.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,722.50 | 9,500 |
| 2024-03-19 | 1,900.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,722.50 | 11,100 |
| 2024-03-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,713.48 | 10,100 |
| 2024-03-15 | 1,900.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,713.48 | 28,600 |
| 2024-03-14 | 1,920.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,731.52 | 31,200 |
| 2024-03-13 | 1,945.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,731.52 | 44,200 |
| 2024-03-08 | 1,860.00 | 1,950.00 | 1,830.00 | 1,950.00 | 1,758.58 | 164,700 |
| 2024-03-07 | 1,860.00 | 1,940.00 | 1,800.00 | 1,940.00 | 1,749.56 | 65,600 |
| 2024-03-06 | 1,820.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,758.58 | 23,200 |
| 2024-03-05 | 1,850.00 | 1,855.00 | 1,810.00 | 1,850.00 | 1,668.39 | 14,200 |
| 2024-03-04 | 1,845.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,668.39 | 29,600 |
| 2024-03-01 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,663.88 | 10,300 |
| 2024-02-29 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,668.39 | 38,000 |
| 2024-02-28 | 1,820.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,645.85 | 21,500 |
| 2024-02-27 | 1,840.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,641.34 | 20,900 |
| 2024-02-26 | 1,795.00 | 1,855.00 | 1,795.00 | 1,855.00 | 1,672.90 | 5,900 |
| 2024-02-23 | 1,850.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,645.85 | 13,300 |
| 2024-02-22 | 1,775.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,659.37 | 17,000 |
| 2024-02-21 | 1,805.00 | 2,130.00 | 1,725.00 | 1,825.00 | 1,645.85 | 84,400 |
| 2024-02-20 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,627.81 | 10,000 |
| 2024-02-19 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,632.32 | 21,100 |
| 2024-02-16 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,641.34 | 15,100 |
| 2024-02-15 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,641.34 | 51,400 |
| 2024-02-13 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,650.36 | 8,900 |
| 2024-02-12 | 1,780.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,645.85 | 5,200 |
| 2024-02-07 | 1,785.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,641.34 | 14,000 |
| 2024-02-06 | 1,770.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,645.85 | 22,100 |
| 2024-02-05 | 1,750.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,645.85 | 12,200 |
| 2024-02-02 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,623.30 | 25,000 |
| 2024-02-01 | 1,800.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,636.83 | 22,700 |
| 2024-01-31 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,645.85 | 13,000 |
| 2024-01-30 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,645.85 | 15,500 |
| 2024-01-29 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,636.83 | 8,900 |
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.