Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,632.32 | 15,700 |
| 2024-01-25 | 1,840.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,609.77 | 20,600 |
| 2024-01-24 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,618.79 | 6,500 |
| 2024-01-23 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,623.30 | 58,000 |
| 2024-01-22 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,636.83 | 17,200 |
| 2024-01-19 | 1,800.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,636.83 | 40,000 |
| 2024-01-18 | 1,835.00 | 1,835.00 | 1,800.00 | 1,825.00 | 1,645.85 | 21,200 |
| 2024-01-17 | 1,790.00 | 1,830.00 | 1,790.00 | 1,825.00 | 1,645.85 | 17,900 |
| 2024-01-16 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,654.87 | 19,700 |
| 2024-01-15 | 1,800.00 | 1,840.00 | 1,790.00 | 1,840.00 | 1,659.37 | 19,100 |
| 2024-01-12 | 1,815.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,645.85 | 16,000 |
| 2024-01-11 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,641.34 | 18,700 |
| 2024-01-10 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,641.34 | 13,700 |
| 2024-01-09 | 1,800.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,623.30 | 25,900 |
| 2024-01-08 | 1,805.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,623.30 | 41,400 |
| 2024-01-05 | 1,780.00 | 1,825.00 | 1,770.00 | 1,825.00 | 1,645.85 | 75,800 |
| 2024-01-04 | 1,735.00 | 1,800.00 | 1,730.00 | 1,800.00 | 1,623.30 | 111,300 |
| 2024-01-03 | 1,655.00 | 1,745.00 | 1,655.00 | 1,745.00 | 1,573.70 | 33,100 |
| 2024-01-02 | 1,695.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,533.12 | 27,300 |
| 2023-12-29 | 1,650.00 | 1,720.00 | 1,620.00 | 1,720.00 | 1,551.15 | 90,400 |
| 2023-12-28 | 1,635.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,488.03 | 24,800 |
| 2023-12-27 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,479.01 | 122,300 |
| 2023-12-22 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,479.01 | 5,600 |
| 2023-12-21 | 1,620.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,479.01 | 11,300 |
| 2023-12-20 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,469.99 | 18,500 |
| 2023-12-19 | 1,605.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,469.99 | 25,400 |
| 2023-12-18 | 1,660.00 | 1,660.00 | 1,605.00 | 1,630.00 | 1,469.99 | 13,800 |
| 2023-12-15 | 1,635.00 | 1,635.00 | 1,605.00 | 1,630.00 | 1,469.99 | 39,000 |
| 2023-12-14 | 1,595.00 | 1,625.00 | 1,575.00 | 1,625.00 | 1,465.48 | 35,000 |
| 2023-12-13 | 1,600.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,438.43 | 29,500 |
| 2023-12-12 | 1,600.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,460.97 | 34,700 |
| 2023-12-11 | 1,635.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,460.97 | 45,000 |
| 2023-12-08 | 1,610.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,469.99 | 39,100 |
| 2023-12-07 | 1,630.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,460.97 | 41,700 |
| 2023-12-06 | 1,595.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,469.99 | 35,000 |
| 2023-12-05 | 1,600.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,469.99 | 47,600 |
| 2023-12-04 | 1,605.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,460.97 | 50,000 |
| 2023-12-01 | 1,585.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,451.95 | 26,200 |
| 2023-11-30 | 1,610.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,442.93 | 42,400 |
| 2023-11-29 | 1,605.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,460.97 | 25,700 |
| 2023-11-28 | 1,655.00 | 1,655.00 | 1,585.00 | 1,610.00 | 1,451.95 | 167,700 |
| 2023-11-27 | 1,585.00 | 1,670.00 | 1,560.00 | 1,655.00 | 1,492.54 | 80,700 |
| 2023-11-24 | 1,595.00 | 1,660.00 | 1,510.00 | 1,660.00 | 1,497.04 | 153,600 |
| 2023-11-23 | 1,560.00 | 1,645.00 | 1,405.00 | 1,645.00 | 1,483.52 | 338,800 |
| 2023-11-22 | 1,715.00 | 1,725.00 | 1,580.00 | 1,580.00 | 1,424.90 | 211,100 |
| 2023-11-21 | 1,825.00 | 1,825.00 | 1,680.00 | 1,725.00 | 1,555.66 | 245,400 |
| 2023-11-20 | 1,760.00 | 1,885.00 | 1,760.00 | 1,825.00 | 1,645.85 | 249,000 |
| 2023-11-17 | 1,750.00 | 2,130.00 | 1,725.00 | 1,755.00 | 1,582.72 | 1,748,200 |
| 2023-11-16 | 1,675.00 | 1,725.00 | 1,675.00 | 1,710.00 | 1,542.14 | 23,700 |
| 2023-11-15 | 1,750.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,533.12 | 38,300 |
| 2023-11-14 | 1,770.00 | 1,770.00 | 1,695.00 | 1,700.00 | 1,533.12 | 25,800 |
| 2023-11-13 | 1,675.00 | 1,770.00 | 1,675.00 | 1,770.00 | 1,596.25 | 2,700 |
| 2023-11-10 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,510.57 | 40,000 |
| 2023-11-09 | 1,685.00 | 1,690.00 | 1,630.00 | 1,690.00 | 1,524.10 | 80,000 |
| 2023-11-08 | 1,650.00 | 1,690.00 | 1,600.00 | 1,685.00 | 1,519.59 | 104,700 |
| 2023-11-07 | 1,790.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,524.10 | 143,600 |
| 2023-11-06 | 1,735.00 | 1,800.00 | 1,675.00 | 1,800.00 | 1,623.30 | 507,400 |
| 2023-11-03 | 1,850.00 | 1,850.00 | 1,775.00 | 1,850.00 | 1,668.39 | 50,800 |
| 2023-11-02 | 1,800.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,659.37 | 50,900 |
| 2023-11-01 | 1,750.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,623.30 | 17,300 |
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.