Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,280.00 | 1,320.00 | 1,225.00 | 1,230.00 | 1,162.97 | 22,900 |
| 2026-05-01 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,167.70 | 0 |
| 2026-04-30 | 1,280.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,167.70 | 38,700 |
| 2026-04-29 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,191.34 | 23,000 |
| 2026-04-28 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,205.52 | 14,100 |
| 2026-04-27 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,205.52 | 25,200 |
| 2026-04-24 | 1,295.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,200.79 | 21,200 |
| 2026-04-23 | 1,345.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,233.88 | 5,800 |
| 2026-04-22 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,248.07 | 10,700 |
| 2026-04-21 | 1,275.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,219.70 | 8,500 |
| 2026-04-20 | 1,305.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,205.52 | 97,400 |
← NewerPage 3 of 3 · 131 trading days
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.