Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,323.13 | 10,500 |
| 2023-05-02 | 1,460.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,327.50 | 10,300 |
| 2023-04-28 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,305.66 | 23,100 |
| 2023-04-27 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,310.03 | 4,200 |
| 2023-04-26 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,296.93 | 20,100 |
| 2023-04-18 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,301.30 | 31,300 |
| 2023-04-17 | 1,450.00 | 1,490.00 | 1,420.00 | 1,490.00 | 1,301.30 | 37,100 |
| 2023-04-14 | 1,470.00 | 1,490.00 | 1,390.00 | 1,490.00 | 1,301.30 | 206,500 |
| 2023-04-13 | 1,480.00 | 1,490.00 | 1,455.00 | 1,490.00 | 1,301.30 | 20,700 |
| 2023-04-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,292.56 | 20,700 |
| 2023-04-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,292.56 | 20,100 |
| 2023-04-10 | 1,485.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,296.93 | 21,500 |
| 2023-04-06 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,296.93 | 10,000 |
| 2023-04-05 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,296.93 | 20,300 |
| 2023-04-04 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,301.30 | 13,400 |
| 2023-04-03 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,292.56 | 21,100 |
| 2023-03-31 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,279.46 | 41,600 |
| 2023-03-30 | 1,445.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,292.56 | 38,500 |
| 2023-03-29 | 1,460.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,296.93 | 21,000 |
| 2023-03-28 | 1,410.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,275.10 | 60,500 |
| 2023-03-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,240.16 | 20,100 |
| 2023-03-24 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,240.16 | 52,100 |
| 2023-03-21 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,248.90 | 23,100 |
| 2023-03-20 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,244.53 | 30,000 |
| 2023-03-17 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,248.90 | 16,100 |
| 2023-03-16 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,257.63 | 26,300 |
| 2023-03-15 | 1,445.00 | 1,445.00 | 1,435.00 | 1,440.00 | 1,257.63 | 51,900 |
| 2023-03-14 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,262.00 | 45,700 |
| 2023-03-13 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,262.00 | 23,900 |
| 2023-03-10 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,275.10 | 80,900 |
| 2023-03-09 | 1,470.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,270.73 | 220,600 |
| 2023-03-08 | 1,485.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,283.83 | 36,100 |
| 2023-03-07 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,296.93 | 67,500 |
| 2023-03-06 | 1,480.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,296.93 | 42,300 |
| 2023-03-03 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,292.56 | 68,700 |
| 2023-03-02 | 1,490.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,301.30 | 76,000 |
| 2023-03-01 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,301.30 | 15,800 |
| 2023-02-28 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,301.30 | 34,100 |
| 2023-02-27 | 1,490.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,305.66 | 33,500 |
| 2023-02-24 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,301.30 | 42,800 |
| 2023-02-23 | 1,495.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,323.13 | 40,200 |
| 2023-02-22 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,323.13 | 10,100 |
| 2023-02-21 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,327.50 | 35,600 |
| 2023-02-20 | 1,495.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,331.87 | 20,200 |
| 2023-02-17 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,305.66 | 11,700 |
| 2023-02-16 | 1,490.00 | 1,510.00 | 1,485.00 | 1,505.00 | 1,314.40 | 20,700 |
| 2023-02-15 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,314.40 | 51,600 |
| 2023-02-14 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,318.76 | 61,700 |
| 2023-02-13 | 1,565.00 | 1,565.00 | 1,500.00 | 1,520.00 | 1,327.50 | 148,900 |
| 2023-02-10 | 1,515.00 | 1,565.00 | 1,500.00 | 1,565.00 | 1,366.80 | 80,000 |
| 2023-02-09 | 1,525.00 | 1,545.00 | 1,510.00 | 1,545.00 | 1,349.33 | 21,100 |
| 2023-02-08 | 1,510.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,331.87 | 30,400 |
| 2023-02-07 | 1,505.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,340.60 | 25,900 |
| 2023-02-06 | 1,535.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,340.60 | 24,200 |
| 2023-02-03 | 1,535.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,340.60 | 51,500 |
| 2023-02-02 | 1,550.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,340.60 | 33,600 |
| 2023-02-01 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,353.70 | 1,000 |
| 2023-01-31 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,358.07 | 28,400 |
| 2023-01-30 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,358.07 | 12,600 |
| 2023-01-27 | 1,545.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,358.07 | 20,200 |
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.