Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,545.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,353.70 | 14,500 |
| 2022-11-01 | 1,575.00 | 1,575.00 | 1,540.00 | 1,545.00 | 1,349.33 | 1,600 |
| 2022-10-31 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,375.53 | 15,800 |
| 2022-10-28 | 1,585.00 | 1,585.00 | 1,520.00 | 1,580.00 | 1,379.90 | 50,300 |
| 2022-10-27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,384.27 | 600 |
| 2022-10-26 | 1,590.00 | 1,590.00 | 1,540.00 | 1,585.00 | 1,384.27 | 21,300 |
| 2022-10-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,397.37 | 50,400 |
| 2022-10-24 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,393.00 | 7,000 |
| 2022-10-21 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,388.63 | 37,900 |
| 2022-10-20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,384.27 | 6,500 |
| 2022-10-19 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,388.63 | 7,700 |
| 2022-10-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,388.63 | 400 |
| 2022-10-17 | 1,520.00 | 1,590.00 | 1,510.00 | 1,590.00 | 1,388.63 | 52,400 |
| 2022-10-14 | 1,545.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,362.43 | 1,600 |
| 2022-10-13 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,353.70 | 9,700 |
| 2022-10-12 | 1,575.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,388.63 | 11,500 |
| 2022-10-11 | 1,545.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,379.90 | 15,500 |
| 2022-10-10 | 1,595.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,379.90 | 9,600 |
| 2022-10-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,353.70 | 37,800 |
| 2022-10-06 | 1,560.00 | 1,590.00 | 1,525.00 | 1,590.00 | 1,388.63 | 15,900 |
| 2022-10-05 | 1,560.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,362.43 | 6,600 |
| 2022-10-04 | 1,560.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,362.43 | 12,100 |
| 2022-10-03 | 1,565.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,349.33 | 27,100 |
| 2022-09-30 | 1,570.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,366.80 | 15,200 |
| 2022-09-29 | 1,550.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,371.17 | 13,900 |
| 2022-09-28 | 1,570.00 | 1,580.00 | 1,485.00 | 1,550.00 | 1,353.70 | 154,000 |
| 2022-09-27 | 1,590.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,371.17 | 15,800 |
| 2022-09-26 | 1,580.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,388.63 | 16,200 |
| 2022-09-23 | 1,555.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,371.17 | 118,400 |
| 2022-09-22 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,371.17 | 85,800 |
| 2022-09-21 | 1,595.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,388.63 | 41,500 |
| 2022-09-20 | 1,695.00 | 1,695.00 | 1,590.00 | 1,590.00 | 1,388.63 | 107,900 |
| 2022-09-19 | 1,650.00 | 1,700.00 | 1,555.00 | 1,700.00 | 1,484.70 | 241,500 |
| 2022-09-16 | 1,585.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,441.03 | 72,700 |
| 2022-09-15 | 1,605.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,397.37 | 19,800 |
| 2022-09-14 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,401.73 | 21,800 |
| 2022-09-13 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,406.10 | 14,300 |
| 2022-09-12 | 1,620.00 | 1,620.00 | 1,540.00 | 1,610.00 | 1,406.10 | 18,600 |
| 2022-09-09 | 1,625.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,406.10 | 13,200 |
| 2022-09-08 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,419.20 | 13,700 |
| 2022-09-07 | 1,600.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,401.73 | 9,400 |
| 2022-09-06 | 1,615.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,397.37 | 11,400 |
| 2022-09-05 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,410.47 | 48,300 |
| 2022-09-02 | 1,640.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,419.20 | 24,800 |
| 2022-09-01 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,432.30 | 12,900 |
| 2022-08-31 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,441.03 | 21,400 |
| 2022-08-30 | 1,620.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,414.83 | 9,900 |
| 2022-08-29 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,414.83 | 9,600 |
| 2022-08-26 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,414.83 | 4,200 |
| 2022-08-25 | 1,635.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,427.93 | 2,200 |
| 2022-08-24 | 1,640.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,432.30 | 20,900 |
| 2022-08-23 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,432.30 | 10,200 |
| 2022-08-22 | 1,620.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,432.30 | 6,000 |
| 2022-08-19 | 1,620.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,436.67 | 7,100 |
| 2022-08-18 | 1,630.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,410.47 | 1,100 |
| 2022-08-16 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,432.30 | 400 |
| 2022-08-15 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,436.67 | 10,300 |
| 2022-08-12 | 1,625.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,441.03 | 19,000 |
| 2022-08-11 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,414.83 | 600 |
| 2022-08-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,423.57 | 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.