Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,070.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,050.00 | 99,700 |
| 2026-07-24 | 1,060.00 | 1,260.00 | 1,040.00 | 1,055.00 | 1,055.00 | 424,000 |
| 2026-07-23 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 57,400 |
| 2026-07-22 | 1,045.00 | 1,090.00 | 1,040.00 | 1,045.00 | 1,045.00 | 39,000 |
| 2026-07-21 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | 36,600 |
| 2026-07-20 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 5,900 |
| 2026-07-17 | 1,060.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 28,600 |
| 2026-07-16 | 1,050.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,700 |
| 2026-07-15 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 54,400 |
| 2026-07-14 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 16,500 |
| 2026-07-13 | 1,040.00 | 1,080.00 | 1,035.00 | 1,035.00 | 1,035.00 | 4,100 |
| 2026-07-10 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 6,500 |
| 2026-07-09 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 42,700 |
| 2026-07-08 | 1,060.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 27,400 |
| 2026-07-07 | 1,030.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 4,500 |
| 2026-07-06 | 1,045.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 5,500 |
| 2026-07-03 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,300 |
| 2026-07-02 | 1,030.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 21,000 |
| 2026-07-01 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,600 |
| 2026-06-30 | 1,040.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,000 |
| 2026-06-29 | 1,045.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,035.00 | 18,000 |
| 2026-06-26 | 1,075.00 | 1,145.00 | 1,025.00 | 1,045.00 | 1,045.00 | 41,800 |
| 2026-06-25 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 6,600 |
| 2026-06-24 | 1,040.00 | 1,140.00 | 1,040.00 | 1,040.00 | 1,040.00 | 44,900 |
| 2026-06-23 | 1,050.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 3,700 |
| 2026-06-22 | 1,050.00 | 1,075.00 | 1,025.00 | 1,070.00 | 1,070.00 | 6,100 |
| 2026-06-19 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,500 |
| 2026-06-18 | 1,055.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 18,900 |
| 2026-06-17 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 28,500 |
| 2026-06-16 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2026-06-15 | 1,035.00 | 1,085.00 | 1,035.00 | 1,065.00 | 1,065.00 | 29,500 |
| 2026-06-12 | 1,050.00 | 1,080.00 | 980.00 | 1,020.00 | 1,020.00 | 63,200 |
| 2026-06-11 | 1,080.00 | 1,080.00 | 1,025.00 | 1,050.00 | 1,050.00 | 15,200 |
| 2026-06-10 | 1,080.00 | 1,200.00 | 995.00 | 1,080.00 | 1,080.00 | 76,000 |
| 2026-06-09 | 990.00 | 1,075.00 | 990.00 | 1,065.00 | 1,065.00 | 40,500 |
| 2026-06-08 | 1,020.00 | 1,040.00 | 975.00 | 1,010.00 | 1,010.00 | 23,600 |
| 2026-06-05 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 26,200 |
| 2026-06-04 | 1,155.00 | 1,155.00 | 1,020.00 | 1,020.00 | 1,020.00 | 262,300 |
| 2026-06-03 | 1,185.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,134.52 | 192,000 |
| 2026-06-02 | 1,300.00 | 1,300.00 | 1,175.00 | 1,180.00 | 1,115.70 | 98,100 |
| 2026-06-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,106.24 | 0 |
| 2026-05-29 | 1,250.00 | 1,250.00 | 1,170.00 | 1,170.00 | 1,106.24 | 23,800 |
| 2026-05-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,129.88 | 0 |
| 2026-05-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,129.88 | 0 |
| 2026-05-26 | 1,220.00 | 1,245.00 | 1,160.00 | 1,195.00 | 1,129.88 | 10,300 |
| 2026-05-25 | 1,155.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,092.06 | 23,000 |
| 2026-05-22 | 1,170.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,092.06 | 16,000 |
| 2026-05-21 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,110.97 | 13,800 |
| 2026-05-20 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,158.24 | 5,600 |
| 2026-05-19 | 1,235.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,148.79 | 88,500 |
| 2026-05-18 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,158.24 | 9,000 |
| 2026-05-15 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,158.24 | 0 |
| 2026-05-14 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,158.24 | 0 |
| 2026-05-13 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,158.24 | 2,300 |
| 2026-05-12 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,162.97 | 4,300 |
| 2026-05-11 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,162.97 | 49,700 |
| 2026-05-08 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,167.70 | 6,800 |
| 2026-05-07 | 1,275.00 | 1,400.00 | 1,245.00 | 1,245.00 | 1,177.15 | 138,200 |
| 2026-05-06 | 1,230.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,181.88 | 3,100 |
| 2026-05-05 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,162.97 | 21,400 |
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.