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 |
| 2026-04-17 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,238.61 | 7,300 |
| 2026-04-16 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,229.16 | 8,000 |
| 2026-04-15 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,238.61 | 11,600 |
| 2026-04-14 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,229.16 | 127,300 |
| 2026-04-13 | 1,315.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,205.52 | 59,600 |
| 2026-04-10 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,243.34 | 2,000 |
| 2026-04-09 | 1,325.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,243.34 | 2,300 |
| 2026-04-08 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,229.16 | 6,900 |
| 2026-04-07 | 1,320.00 | 1,335.00 | 1,275.00 | 1,325.00 | 1,252.79 | 3,300 |
| 2026-04-06 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,262.25 | 14,500 |
| 2026-04-02 | 1,340.00 | 1,350.00 | 1,200.00 | 1,290.00 | 1,219.70 | 68,800 |
| 2026-04-01 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,266.98 | 3,700 |
| 2026-03-31 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,252.79 | 6,500 |
| 2026-03-30 | 1,320.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,248.07 | 10,400 |
| 2026-03-27 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,248.07 | 17,900 |
| 2026-03-26 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,262.25 | 4,800 |
| 2026-03-25 | 1,330.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,276.43 | 21,900 |
| 2026-03-17 | 1,405.00 | 1,405.00 | 1,325.00 | 1,335.00 | 1,262.25 | 115,100 |
| 2026-03-16 | 1,330.00 | 1,500.00 | 1,315.00 | 1,425.00 | 1,347.34 | 30,300 |
| 2026-03-13 | 1,330.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,257.52 | 15,700 |
| 2026-03-12 | 1,330.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,248.07 | 2,100 |
| 2026-03-11 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,257.52 | 2,500 |
| 2026-03-10 | 1,320.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,252.79 | 1,700 |
| 2026-03-09 | 1,330.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,248.07 | 22,400 |
| 2026-03-06 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,257.52 | 3,900 |
| 2026-03-05 | 1,330.00 | 1,370.00 | 1,315.00 | 1,330.00 | 1,257.52 | 16,800 |
| 2026-03-04 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,257.52 | 9,500 |
| 2026-03-03 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,276.43 | 32,200 |
| 2026-03-02 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,276.43 | 19,100 |
| 2026-02-27 | 1,375.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,300.07 | 70,700 |
| 2026-02-26 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,304.80 | 15,200 |
| 2026-02-25 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,309.52 | 4,300 |
| 2026-02-24 | 1,395.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,304.80 | 8,000 |
| 2026-02-23 | 1,405.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,314.25 | 17,800 |
| 2026-02-20 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,304.80 | 13,200 |
| 2026-02-19 | 1,415.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,328.43 | 11,800 |
| 2026-02-18 | 1,375.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,337.89 | 21,600 |
| 2026-02-13 | 1,395.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,300.07 | 15,200 |
| 2026-02-12 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,318.98 | 48,900 |
| 2026-02-11 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,309.52 | 2,300 |
| 2026-02-10 | 1,365.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,290.61 | 83,500 |
| 2026-02-09 | 1,365.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,290.61 | 3,100 |
| 2026-02-06 | 1,375.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,309.52 | 3,100 |
| 2026-02-05 | 1,425.00 | 1,440.00 | 1,355.00 | 1,390.00 | 1,314.25 | 57,300 |
| 2026-02-04 | 1,430.00 | 1,435.00 | 1,390.00 | 1,425.00 | 1,347.34 | 10,900 |
| 2026-02-03 | 1,415.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,318.98 | 26,800 |
| 2026-02-02 | 1,420.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,337.89 | 43,000 |
| 2026-01-30 | 1,415.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,342.62 | 10,200 |
| 2026-01-29 | 1,400.00 | 1,420.00 | 1,350.00 | 1,415.00 | 1,337.89 | 89,800 |
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.