Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,358.07 | 20,100 |
| 2023-01-25 | 1,545.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,362.43 | 26,100 |
| 2023-01-24 | 1,550.00 | 1,565.00 | 1,545.00 | 1,560.00 | 1,362.43 | 38,100 |
| 2023-01-20 | 1,560.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,362.43 | 15,200 |
| 2023-01-19 | 1,565.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,362.43 | 22,500 |
| 2023-01-18 | 1,565.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,366.80 | 25,700 |
| 2023-01-17 | 1,560.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,366.80 | 21,100 |
| 2023-01-16 | 1,540.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,362.43 | 12,600 |
| 2023-01-13 | 1,540.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,366.80 | 13,800 |
| 2023-01-12 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,366.80 | 11,200 |
| 2023-01-11 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,366.80 | 10,200 |
| 2023-01-10 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 1,371.17 | 1,900 |
| 2023-01-09 | 1,580.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,375.53 | 35,400 |
| 2023-01-06 | 1,565.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,379.90 | 35,800 |
| 2023-01-05 | 1,590.00 | 1,590.00 | 1,530.00 | 1,585.00 | 1,384.27 | 16,500 |
| 2023-01-04 | 1,590.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,388.63 | 38,200 |
| 2023-01-03 | 1,595.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,388.63 | 51,100 |
| 2023-01-02 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,397.37 | 40,100 |
| 2022-12-30 | 1,590.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,388.63 | 15,000 |
| 2022-12-29 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,388.63 | 61,000 |
| 2022-12-28 | 1,600.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,388.63 | 75,300 |
| 2022-12-27 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,393.00 | 31,500 |
| 2022-12-26 | 1,575.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,388.63 | 48,000 |
| 2022-12-23 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,397.37 | 51,100 |
| 2022-12-22 | 1,595.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,388.63 | 22,100 |
| 2022-12-21 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,388.63 | 50,400 |
| 2022-12-20 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,401.73 | 38,100 |
| 2022-12-19 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,393.00 | 12,200 |
| 2022-12-16 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,397.37 | 20,600 |
| 2022-12-15 | 1,595.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,388.63 | 15,000 |
| 2022-12-14 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,393.00 | 35,700 |
| 2022-12-13 | 1,595.00 | 1,645.00 | 1,570.00 | 1,645.00 | 1,436.67 | 10,900 |
| 2022-12-12 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,393.00 | 25,500 |
| 2022-12-09 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,393.00 | 10,100 |
| 2022-12-08 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,397.37 | 12,700 |
| 2022-12-07 | 1,580.00 | 1,595.00 | 1,555.00 | 1,595.00 | 1,393.00 | 18,100 |
| 2022-12-06 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,379.90 | 29,700 |
| 2022-12-05 | 1,560.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,393.00 | 24,100 |
| 2022-12-02 | 1,560.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,397.37 | 23,700 |
| 2022-12-01 | 1,555.00 | 1,595.00 | 1,555.00 | 1,595.00 | 1,393.00 | 10,400 |
| 2022-11-30 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,397.37 | 11,200 |
| 2022-11-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,397.37 | 20,000 |
| 2022-11-28 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,397.37 | 20,900 |
| 2022-11-25 | 1,595.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,397.37 | 11,000 |
| 2022-11-24 | 1,600.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,393.00 | 20,400 |
| 2022-11-23 | 1,605.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,401.73 | 10,300 |
| 2022-11-22 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,401.73 | 0 |
| 2022-11-21 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,401.73 | 10,500 |
| 2022-11-18 | 1,610.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,401.73 | 21,000 |
| 2022-11-17 | 1,625.00 | 1,625.00 | 1,560.00 | 1,605.00 | 1,401.73 | 16,900 |
| 2022-11-16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,401.73 | 10,000 |
| 2022-11-15 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,401.73 | 12,400 |
| 2022-11-14 | 1,605.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,401.73 | 20,000 |
| 2022-11-11 | 1,575.00 | 1,650.00 | 1,535.00 | 1,650.00 | 1,441.03 | 184,700 |
| 2022-11-10 | 1,530.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,375.53 | 22,000 |
| 2022-11-09 | 1,575.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,375.53 | 62,300 |
| 2022-11-08 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,375.53 | 1,200 |
| 2022-11-07 | 1,545.00 | 1,575.00 | 1,545.00 | 1,575.00 | 1,375.53 | 5,700 |
| 2022-11-04 | 1,530.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,349.33 | 16,200 |
| 2022-11-03 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,349.33 | 11,100 |
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.