Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,840.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,546.33 | 7,700 |
| 2022-05-11 | 1,820.00 | 1,845.00 | 1,815.00 | 1,830.00 | 1,567.74 | 84,900 |
| 2022-05-10 | 1,805.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,546.33 | 7,300 |
| 2022-05-09 | 1,810.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,546.33 | 109,400 |
| 2022-04-28 | 1,810.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,550.61 | 54,300 |
| 2022-04-27 | 1,825.00 | 1,825.00 | 1,810.00 | 1,810.00 | 1,550.61 | 31,000 |
| 2022-04-26 | 1,845.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,563.46 | 26,400 |
| 2022-04-25 | 1,810.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,580.59 | 44,300 |
| 2022-04-22 | 1,830.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,550.61 | 19,100 |
| 2022-04-21 | 1,830.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,567.74 | 116,000 |
| 2022-04-20 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,567.74 | 18,200 |
| 2022-04-19 | 1,825.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,572.03 | 27,300 |
| 2022-04-18 | 1,815.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,563.46 | 24,700 |
| 2022-04-14 | 1,815.00 | 1,820.00 | 1,805.00 | 1,810.00 | 1,550.61 | 3,000 |
| 2022-04-13 | 1,820.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,554.89 | 105,200 |
| 2022-04-12 | 1,810.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,559.18 | 15,800 |
| 2022-04-11 | 1,835.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,559.18 | 14,200 |
| 2022-04-08 | 1,800.00 | 1,835.00 | 1,795.00 | 1,835.00 | 1,572.03 | 141,300 |
| 2022-04-07 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,559.18 | 21,400 |
| 2022-04-06 | 1,800.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,537.76 | 97,400 |
| 2022-04-05 | 1,825.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,559.18 | 20,300 |
| 2022-04-04 | 1,810.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,572.03 | 37,300 |
| 2022-04-01 | 1,815.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,572.03 | 23,500 |
| 2022-03-31 | 1,815.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,572.03 | 21,000 |
| 2022-03-30 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,576.31 | 32,500 |
| 2022-03-29 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,576.31 | 38,900 |
| 2022-03-28 | 1,825.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,580.59 | 38,800 |
| 2022-03-25 | 1,830.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,563.46 | 34,400 |
| 2022-03-24 | 1,795.00 | 1,825.00 | 1,795.00 | 1,815.00 | 1,554.89 | 154,000 |
| 2022-03-23 | 1,820.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,559.18 | 51,900 |
| 2022-03-22 | 1,825.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,559.18 | 29,900 |
| 2022-03-21 | 1,815.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,563.46 | 52,400 |
| 2022-03-18 | 1,815.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,554.89 | 47,000 |
| 2022-03-17 | 1,830.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,554.89 | 35,600 |
| 2022-03-16 | 1,850.00 | 1,850.00 | 1,795.00 | 1,830.00 | 1,567.74 | 49,200 |
| 2022-03-15 | 1,790.00 | 1,850.00 | 1,770.00 | 1,840.00 | 1,576.31 | 77,100 |
| 2022-03-14 | 1,795.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,537.76 | 73,400 |
| 2022-03-11 | 1,785.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,537.76 | 36,100 |
| 2022-03-10 | 1,785.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,529.19 | 98,000 |
| 2022-03-09 | 1,795.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,542.04 | 25,700 |
| 2022-03-08 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,537.76 | 65,100 |
| 2022-03-07 | 1,790.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,537.76 | 357,100 |
| 2022-03-04 | 1,785.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,529.19 | 53,400 |
| 2022-03-02 | 1,775.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,529.19 | 43,100 |
| 2022-03-01 | 1,775.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,520.62 | 112,400 |
| 2022-02-25 | 1,760.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,520.62 | 206,800 |
| 2022-02-24 | 1,775.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,516.34 | 80,000 |
| 2022-02-23 | 1,780.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,520.62 | 13,700 |
| 2022-02-22 | 1,770.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,529.19 | 34,400 |
| 2022-02-21 | 1,795.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,533.47 | 43,500 |
| 2022-02-18 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,537.76 | 53,300 |
| 2022-02-17 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,537.76 | 45,500 |
| 2022-02-16 | 1,795.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,537.76 | 37,200 |
| 2022-02-15 | 1,785.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,537.76 | 33,100 |
| 2022-02-14 | 1,790.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,529.19 | 16,900 |
| 2022-02-11 | 1,765.00 | 1,790.00 | 1,765.00 | 1,790.00 | 1,533.47 | 23,000 |
| 2022-02-10 | 1,795.00 | 1,795.00 | 1,765.00 | 1,790.00 | 1,533.47 | 25,300 |
| 2022-02-09 | 1,790.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,537.76 | 38,900 |
| 2022-02-08 | 1,765.00 | 1,790.00 | 1,765.00 | 1,790.00 | 1,533.47 | 24,400 |
| 2022-02-07 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,529.19 | 55,800 |
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.