Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,429.41 | 9,600 |
| 2023-08-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,424.90 | 20,000 |
| 2023-08-02 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,424.90 | 20,600 |
| 2023-08-01 | 1,555.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,424.90 | 20,300 |
| 2023-07-31 | 1,585.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,429.41 | 37,600 |
| 2023-07-28 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,429.41 | 21,000 |
| 2023-07-27 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,429.41 | 20,300 |
| 2023-07-26 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,433.92 | 1,300 |
| 2023-07-25 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,402.35 | 20,000 |
| 2023-07-24 | 1,555.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,397.84 | 20,200 |
| 2023-07-21 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,388.82 | 55,700 |
| 2023-07-20 | 1,550.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,406.86 | 58,700 |
| 2023-07-18 | 1,575.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,415.88 | 19,100 |
| 2023-07-17 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,406.86 | 47,600 |
| 2023-07-14 | 1,550.00 | 1,590.00 | 1,540.00 | 1,580.00 | 1,424.90 | 29,100 |
| 2023-07-13 | 1,595.00 | 1,595.00 | 1,545.00 | 1,590.00 | 1,433.92 | 24,400 |
| 2023-07-12 | 1,520.00 | 1,595.00 | 1,520.00 | 1,595.00 | 1,438.43 | 32,200 |
| 2023-07-11 | 1,520.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,406.86 | 75,800 |
| 2023-07-10 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,370.79 | 70,500 |
| 2023-07-07 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,384.32 | 31,800 |
| 2023-07-06 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,379.81 | 65,400 |
| 2023-07-05 | 1,535.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,384.32 | 33,000 |
| 2023-07-04 | 1,545.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,384.32 | 91,000 |
| 2023-07-03 | 1,550.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,397.84 | 124,600 |
| 2023-06-27 | 1,510.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,397.84 | 31,000 |
| 2023-06-26 | 1,560.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,402.35 | 25,200 |
| 2023-06-23 | 1,545.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,411.37 | 203,000 |
| 2023-06-22 | 1,565.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,406.86 | 64,900 |
| 2023-06-21 | 1,510.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,415.88 | 186,100 |
| 2023-06-20 | 1,545.00 | 1,545.00 | 1,505.00 | 1,540.00 | 1,388.82 | 20,500 |
| 2023-06-19 | 1,505.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,397.84 | 20,200 |
| 2023-06-16 | 1,505.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,357.26 | 30,100 |
| 2023-06-15 | 1,525.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,366.28 | 24,200 |
| 2023-06-14 | 1,500.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,375.30 | 64,100 |
| 2023-06-13 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,379.81 | 61,900 |
| 2023-06-12 | 1,475.00 | 1,540.00 | 1,475.00 | 1,540.00 | 1,388.82 | 20,300 |
| 2023-06-09 | 1,450.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,361.77 | 70,600 |
| 2023-06-08 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,361.77 | 40,400 |
| 2023-06-07 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,366.28 | 37,600 |
| 2023-06-06 | 1,520.00 | 1,520.00 | 1,440.00 | 1,520.00 | 1,370.79 | 137,400 |
| 2023-06-05 | 1,475.00 | 1,520.00 | 1,430.00 | 1,520.00 | 1,370.79 | 88,400 |
| 2023-05-31 | 1,415.00 | 1,475.00 | 1,415.00 | 1,475.00 | 1,330.21 | 72,800 |
| 2023-05-30 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,330.21 | 50,200 |
| 2023-05-29 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,307.66 | 13,500 |
| 2023-05-26 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,280.60 | 25,600 |
| 2023-05-25 | 1,470.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,267.08 | 44,100 |
| 2023-05-24 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,312.17 | 22,200 |
| 2023-05-23 | 1,475.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,312.17 | 82,800 |
| 2023-05-22 | 1,455.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,330.21 | 76,200 |
| 2023-05-19 | 1,485.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,310.03 | 106,600 |
| 2023-05-17 | 1,410.00 | 1,485.00 | 1,400.00 | 1,485.00 | 1,296.93 | 48,400 |
| 2023-05-16 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,231.43 | 34,100 |
| 2023-05-15 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,231.43 | 57,200 |
| 2023-05-12 | 1,430.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,240.16 | 61,300 |
| 2023-05-11 | 1,435.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,248.90 | 20,800 |
| 2023-05-10 | 1,425.00 | 1,460.00 | 1,400.00 | 1,425.00 | 1,244.53 | 33,200 |
| 2023-05-09 | 1,485.00 | 1,485.00 | 1,400.00 | 1,425.00 | 1,244.53 | 135,000 |
| 2023-05-08 | 1,530.00 | 1,530.00 | 1,425.00 | 1,485.00 | 1,296.93 | 228,400 |
| 2023-05-05 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,336.23 | 44,300 |
| 2023-05-04 | 1,520.00 | 1,750.00 | 1,495.00 | 1,645.00 | 1,436.67 | 33,600 |
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.