Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,725.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,578.21 | 111,500 |
| 2023-10-30 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,587.23 | 120,000 |
| 2023-10-27 | 1,785.00 | 1,785.00 | 1,740.00 | 1,775.00 | 1,600.76 | 52,000 |
| 2023-10-26 | 1,705.00 | 1,780.00 | 1,705.00 | 1,780.00 | 1,605.26 | 25,200 |
| 2023-10-25 | 1,780.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,600.76 | 32,400 |
| 2023-10-24 | 1,760.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,600.76 | 67,900 |
| 2023-10-23 | 1,750.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,587.23 | 13,200 |
| 2023-10-20 | 1,735.00 | 1,760.00 | 1,730.00 | 1,760.00 | 1,587.23 | 140,700 |
| 2023-10-19 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,591.74 | 20,600 |
| 2023-10-18 | 1,780.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,596.25 | 114,500 |
| 2023-10-17 | 1,790.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,605.26 | 102,300 |
| 2023-10-16 | 1,730.00 | 1,790.00 | 1,730.00 | 1,790.00 | 1,614.28 | 201,400 |
| 2023-10-13 | 1,705.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,560.17 | 30,100 |
| 2023-10-12 | 1,720.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,555.66 | 70,400 |
| 2023-10-11 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,560.17 | 120,000 |
| 2023-10-10 | 1,730.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,560.17 | 153,100 |
| 2023-10-09 | 1,705.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,555.66 | 21,000 |
| 2023-10-06 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,564.68 | 72,600 |
| 2023-10-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,578.21 | 80,000 |
| 2023-10-04 | 1,700.00 | 1,745.00 | 1,700.00 | 1,745.00 | 1,573.70 | 36,700 |
| 2023-10-03 | 1,790.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,578.21 | 42,500 |
| 2023-10-02 | 1,755.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,587.23 | 70,300 |
| 2023-09-29 | 1,730.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,578.21 | 28,100 |
| 2023-09-27 | 1,740.00 | 1,750.00 | 1,560.00 | 1,730.00 | 1,560.17 | 86,300 |
| 2023-09-26 | 1,690.00 | 1,740.00 | 1,690.00 | 1,735.00 | 1,564.68 | 19,400 |
| 2023-09-25 | 1,680.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,555.66 | 30,200 |
| 2023-09-22 | 1,690.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,560.17 | 6,500 |
| 2023-09-21 | 1,740.00 | 1,740.00 | 1,670.00 | 1,730.00 | 1,560.17 | 17,800 |
| 2023-09-20 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,560.17 | 21,100 |
| 2023-09-19 | 1,630.00 | 1,740.00 | 1,630.00 | 1,740.00 | 1,569.19 | 21,400 |
| 2023-09-18 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,510.57 | 6,400 |
| 2023-09-15 | 1,670.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,510.57 | 30,400 |
| 2023-09-14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,506.06 | 20,200 |
| 2023-09-13 | 1,615.00 | 1,675.00 | 1,615.00 | 1,670.00 | 1,506.06 | 14,500 |
| 2023-09-12 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,497.04 | 15,000 |
| 2023-09-11 | 1,640.00 | 1,660.00 | 1,605.00 | 1,660.00 | 1,497.04 | 39,600 |
| 2023-09-08 | 1,600.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,483.52 | 6,000 |
| 2023-09-07 | 1,580.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,479.01 | 29,300 |
| 2023-09-06 | 1,625.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,469.99 | 45,200 |
| 2023-09-05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,465.48 | 20,600 |
| 2023-09-04 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,460.97 | 11,000 |
| 2023-09-01 | 1,615.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,438.43 | 121,000 |
| 2023-08-31 | 1,575.00 | 1,615.00 | 1,570.00 | 1,615.00 | 1,456.46 | 2,300 |
| 2023-08-30 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,420.39 | 60,700 |
| 2023-08-29 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,447.44 | 159,300 |
| 2023-08-28 | 1,655.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,456.46 | 81,800 |
| 2023-08-25 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,492.54 | 30,400 |
| 2023-08-24 | 1,610.00 | 1,655.00 | 1,605.00 | 1,655.00 | 1,492.54 | 154,900 |
| 2023-08-23 | 1,605.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,488.03 | 35,300 |
| 2023-08-22 | 1,580.00 | 1,650.00 | 1,570.00 | 1,650.00 | 1,488.03 | 38,100 |
| 2023-08-21 | 1,600.00 | 1,605.00 | 1,360.00 | 1,605.00 | 1,447.44 | 111,900 |
| 2023-08-18 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,442.93 | 7,200 |
| 2023-08-16 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,442.93 | 1,100 |
| 2023-08-15 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,442.93 | 10,500 |
| 2023-08-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,442.93 | 6,100 |
| 2023-08-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,442.93 | 3,300 |
| 2023-08-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,442.93 | 4,300 |
| 2023-08-09 | 1,560.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,442.93 | 11,600 |
| 2023-08-08 | 1,605.00 | 1,605.00 | 1,550.00 | 1,600.00 | 1,442.93 | 8,700 |
| 2023-08-07 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,442.93 | 17,000 |
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.