Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,755.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,542.04 | 69,100 |
| 2022-02-03 | 1,750.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,520.62 | 63,100 |
| 2022-02-02 | 1,785.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,503.49 | 19,600 |
| 2022-01-31 | 1,760.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,529.19 | 25,900 |
| 2022-01-28 | 1,785.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,529.19 | 12,500 |
| 2022-01-27 | 1,790.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,529.19 | 22,500 |
| 2022-01-26 | 1,795.00 | 1,795.00 | 1,755.00 | 1,785.00 | 1,529.19 | 14,700 |
| 2022-01-25 | 1,795.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,533.47 | 28,700 |
| 2022-01-24 | 1,765.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,537.76 | 45,300 |
| 2022-01-21 | 1,790.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,533.47 | 58,800 |
| 2022-01-20 | 1,705.00 | 1,790.00 | 1,705.00 | 1,790.00 | 1,533.47 | 24,200 |
| 2022-01-19 | 1,795.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,494.92 | 23,800 |
| 2022-01-18 | 1,800.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,537.76 | 25,400 |
| 2022-01-17 | 1,795.00 | 1,795.00 | 1,755.00 | 1,785.00 | 1,529.19 | 29,900 |
| 2022-01-14 | 1,775.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,537.76 | 24,900 |
| 2022-01-13 | 1,740.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,524.91 | 18,400 |
| 2022-01-12 | 1,780.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,529.19 | 25,800 |
| 2022-01-11 | 1,800.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,533.47 | 28,700 |
| 2022-01-10 | 1,680.00 | 1,800.00 | 1,670.00 | 1,800.00 | 1,542.04 | 59,100 |
| 2022-01-07 | 1,700.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,456.37 | 28,000 |
| 2022-01-06 | 1,710.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,456.37 | 44,100 |
| 2022-01-05 | 1,740.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,490.64 | 63,700 |
| 2022-01-04 | 1,750.00 | 1,750.00 | 1,705.00 | 1,745.00 | 1,494.92 | 32,700 |
| 2022-01-03 | 1,750.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,499.21 | 279,000 |
| 2021-12-30 | 1,675.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,499.21 | 54,900 |
| 2021-12-29 | 1,670.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,434.96 | 23,400 |
| 2021-12-28 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,434.96 | 27,000 |
| 2021-12-27 | 1,665.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,443.52 | 29,100 |
| 2021-12-24 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,439.24 | 41,500 |
| 2021-12-23 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,443.52 | 1,100 |
| 2021-12-22 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,447.81 | 11,300 |
| 2021-12-21 | 1,695.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,447.81 | 36,400 |
| 2021-12-20 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,452.09 | 116,700 |
| 2021-12-17 | 1,660.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,447.81 | 26,900 |
| 2021-12-16 | 1,690.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,447.81 | 22,300 |
| 2021-12-15 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,447.81 | 8,100 |
| 2021-12-14 | 1,690.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,447.81 | 4,800 |
| 2021-12-13 | 1,690.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,426.39 | 6,100 |
| 2021-12-10 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,447.81 | 30,800 |
| 2021-12-09 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,447.81 | 21,200 |
| 2021-12-08 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,452.09 | 55,500 |
| 2021-12-07 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,452.09 | 64,100 |
| 2021-12-06 | 1,690.00 | 1,690.00 | 1,650.00 | 1,685.00 | 1,443.52 | 70,800 |
| 2021-12-03 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,447.81 | 12,400 |
| 2021-12-02 | 1,720.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,473.51 | 33,100 |
| 2021-12-01 | 1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 1,477.79 | 97,300 |
| 2021-11-30 | 1,700.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,499.21 | 38,500 |
| 2021-11-29 | 1,690.00 | 1,715.00 | 1,670.00 | 1,715.00 | 1,469.22 | 66,300 |
| 2021-11-26 | 1,720.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,469.22 | 33,800 |
| 2021-11-25 | 1,720.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,473.51 | 54,800 |
| 2021-11-24 | 1,725.00 | 1,725.00 | 1,670.00 | 1,720.00 | 1,473.51 | 32,100 |
| 2021-11-23 | 1,695.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,464.94 | 97,900 |
| 2021-11-22 | 1,685.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,456.37 | 98,400 |
| 2021-11-19 | 1,700.00 | 1,700.00 | 1,630.00 | 1,685.00 | 1,443.52 | 100,900 |
| 2021-11-18 | 1,695.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,452.09 | 22,400 |
| 2021-11-17 | 1,685.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,452.09 | 31,000 |
| 2021-11-16 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,447.81 | 75,700 |
| 2021-11-15 | 1,680.00 | 1,700.00 | 1,635.00 | 1,700.00 | 1,456.37 | 176,600 |
| 2021-11-12 | 1,685.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,439.24 | 52,300 |
| 2021-11-11 | 1,685.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,443.52 | 38,100 |
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.