Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,665.00 | 1,665.00 | 1,620.00 | 1,630.00 | 1,423.57 | 13,300 |
| 2022-08-08 | 1,665.00 | 1,665.00 | 1,615.00 | 1,665.00 | 1,454.13 | 16,200 |
| 2022-08-05 | 1,595.00 | 1,665.00 | 1,595.00 | 1,665.00 | 1,454.13 | 6,600 |
| 2022-08-04 | 1,620.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,414.83 | 22,000 |
| 2022-08-03 | 1,595.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,414.83 | 8,200 |
| 2022-08-02 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,393.00 | 18,300 |
| 2022-08-01 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,406.10 | 13,600 |
| 2022-07-29 | 1,630.00 | 1,635.00 | 1,535.00 | 1,635.00 | 1,427.93 | 121,300 |
| 2022-07-28 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,427.93 | 3,900 |
| 2022-07-27 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,432.30 | 4,100 |
| 2022-07-26 | 1,635.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,441.03 | 4,400 |
| 2022-07-25 | 1,625.00 | 1,640.00 | 1,605.00 | 1,635.00 | 1,427.93 | 6,600 |
| 2022-07-22 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,427.93 | 20,800 |
| 2022-07-21 | 1,650.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,441.03 | 6,600 |
| 2022-07-20 | 1,610.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,441.03 | 14,700 |
| 2022-07-19 | 1,655.00 | 1,655.00 | 1,615.00 | 1,620.00 | 1,414.83 | 16,300 |
| 2022-07-18 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,445.40 | 45,200 |
| 2022-07-15 | 1,700.00 | 1,700.00 | 1,635.00 | 1,685.00 | 1,471.60 | 93,600 |
| 2022-07-14 | 1,630.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,484.70 | 76,300 |
| 2022-07-13 | 1,620.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,484.70 | 74,600 |
| 2022-07-12 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,419.20 | 12,100 |
| 2022-07-11 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,419.20 | 14,900 |
| 2022-07-08 | 1,610.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,432.30 | 19,100 |
| 2022-07-07 | 1,585.00 | 1,625.00 | 1,580.00 | 1,625.00 | 1,419.20 | 13,400 |
| 2022-07-06 | 1,580.00 | 1,585.00 | 1,575.00 | 1,585.00 | 1,384.27 | 7,300 |
| 2022-07-05 | 1,580.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,384.27 | 12,700 |
| 2022-07-04 | 1,570.00 | 1,595.00 | 1,525.00 | 1,575.00 | 1,375.53 | 25,300 |
| 2022-07-01 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,393.00 | 11,400 |
| 2022-06-30 | 1,575.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,401.73 | 23,700 |
| 2022-06-29 | 1,610.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,401.73 | 12,900 |
| 2022-06-28 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,406.10 | 17,000 |
| 2022-06-27 | 1,610.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,406.10 | 22,500 |
| 2022-06-24 | 1,565.00 | 1,610.00 | 1,565.00 | 1,610.00 | 1,406.10 | 8,400 |
| 2022-06-23 | 1,600.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,366.80 | 30,200 |
| 2022-06-22 | 1,575.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,397.37 | 24,700 |
| 2022-06-21 | 1,500.00 | 1,575.00 | 1,485.00 | 1,575.00 | 1,375.53 | 7,900 |
| 2022-06-20 | 1,460.00 | 1,500.00 | 1,435.00 | 1,500.00 | 1,310.03 | 10,400 |
| 2022-06-17 | 1,500.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,310.03 | 24,000 |
| 2022-06-16 | 1,430.00 | 1,500.00 | 1,390.00 | 1,500.00 | 1,310.03 | 17,700 |
| 2022-06-15 | 1,500.00 | 1,500.00 | 1,425.00 | 1,430.00 | 1,248.90 | 62,500 |
| 2022-06-14 | 1,545.00 | 1,545.00 | 1,450.00 | 1,495.00 | 1,305.66 | 39,000 |
| 2022-06-13 | 1,555.00 | 1,575.00 | 1,515.00 | 1,545.00 | 1,349.33 | 36,500 |
| 2022-06-10 | 1,650.00 | 1,650.00 | 1,555.00 | 1,575.00 | 1,375.53 | 59,300 |
| 2022-06-09 | 1,685.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,436.67 | 42,800 |
| 2022-06-08 | 1,670.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,471.60 | 11,100 |
| 2022-06-07 | 1,685.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,458.50 | 21,000 |
| 2022-06-06 | 1,700.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,471.60 | 21,100 |
| 2022-06-03 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,484.70 | 41,600 |
| 2022-06-02 | 1,715.00 | 1,720.00 | 1,665.00 | 1,700.00 | 1,484.70 | 69,700 |
| 2022-05-31 | 1,725.00 | 1,725.00 | 1,680.00 | 1,720.00 | 1,502.17 | 50,900 |
| 2022-05-30 | 1,710.00 | 1,730.00 | 1,665.00 | 1,725.00 | 1,506.54 | 66,200 |
| 2022-05-27 | 1,720.00 | 1,755.00 | 1,695.00 | 1,730.00 | 1,482.07 | 73,500 |
| 2022-05-25 | 1,725.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,473.51 | 26,300 |
| 2022-05-24 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,456.37 | 27,300 |
| 2022-05-23 | 1,750.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,499.21 | 39,800 |
| 2022-05-20 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,499.21 | 27,600 |
| 2022-05-19 | 1,815.00 | 1,815.00 | 1,700.00 | 1,765.00 | 1,512.06 | 63,800 |
| 2022-05-18 | 1,770.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,559.18 | 25,000 |
| 2022-05-17 | 1,750.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,516.34 | 17,300 |
| 2022-05-13 | 1,805.00 | 1,810.00 | 1,725.00 | 1,750.00 | 1,499.21 | 111,200 |
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.