Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,460.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,328.43 | 76,800 |
| 2026-01-27 | 1,535.00 | 1,535.00 | 1,400.00 | 1,460.00 | 1,380.44 | 128,700 |
| 2026-01-26 | 1,535.00 | 1,535.00 | 1,440.00 | 1,525.00 | 1,441.89 | 314,200 |
| 2026-01-23 | 1,435.00 | 1,535.00 | 1,425.00 | 1,430.00 | 1,352.07 | 104,600 |
| 2026-01-22 | 1,480.00 | 1,480.00 | 1,410.00 | 1,480.00 | 1,399.35 | 129,100 |
| 2026-01-21 | 1,425.00 | 1,530.00 | 1,395.00 | 1,430.00 | 1,352.07 | 42,100 |
| 2026-01-20 | 1,395.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,347.34 | 54,400 |
| 2026-01-19 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,318.98 | 53,200 |
| 2026-01-16 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,342.62 | 0 |
| 2026-01-15 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,342.62 | 7,700 |
| 2026-01-14 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,328.43 | 41,800 |
| 2026-01-13 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,333.16 | 54,200 |
| 2026-01-12 | 1,455.00 | 1,455.00 | 1,400.00 | 1,445.00 | 1,366.25 | 57,400 |
| 2026-01-09 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,352.07 | 68,100 |
| 2026-01-08 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,375.71 | 209,600 |
| 2026-01-07 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,375.71 | 53,700 |
| 2026-01-06 | 1,490.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,389.89 | 74,000 |
| 2026-01-05 | 1,545.00 | 1,545.00 | 1,470.00 | 1,485.00 | 1,404.07 | 35,800 |
| 2026-01-02 | 1,545.00 | 1,545.00 | 1,520.00 | 1,545.00 | 1,460.80 | 37,700 |
| 2026-01-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,460.80 | 0 |
| 2025-12-31 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,460.80 | 0 |
| 2025-12-30 | 1,500.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,460.80 | 40,100 |
| 2025-12-29 | 1,450.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,413.53 | 6,600 |
| 2025-12-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,370.98 | 0 |
| 2025-12-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,370.98 | 0 |
| 2025-12-24 | 1,440.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,370.98 | 12,200 |
| 2025-12-23 | 1,445.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,361.53 | 6,500 |
| 2025-12-22 | 1,435.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,366.25 | 5,700 |
| 2025-12-19 | 1,460.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,352.07 | 9,700 |
| 2025-12-18 | 1,460.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,389.89 | 21,500 |
| 2025-12-17 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,375.71 | 17,500 |
| 2025-12-16 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,380.44 | 7,800 |
| 2025-12-15 | 1,495.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,413.53 | 6,500 |
| 2025-12-12 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,413.53 | 2,800 |
| 2025-12-11 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,408.80 | 16,600 |
| 2025-12-10 | 1,515.00 | 1,545.00 | 1,485.00 | 1,530.00 | 1,446.62 | 5,500 |
| 2025-12-09 | 1,495.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,404.07 | 37,100 |
| 2025-12-08 | 1,510.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,408.80 | 62,800 |
| 2025-12-05 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,418.26 | 10,500 |
| 2025-12-04 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,418.26 | 8,500 |
| 2025-12-03 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,422.98 | 4,600 |
| 2025-12-02 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,427.71 | 1,100 |
| 2025-12-01 | 1,510.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,404.07 | 15,100 |
| 2025-11-28 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,399.35 | 9,300 |
| 2025-11-27 | 1,525.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,441.89 | 11,600 |
| 2025-11-26 | 1,505.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,404.07 | 3,300 |
| 2025-11-25 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,456.08 | 4,000 |
| 2025-11-24 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,465.53 | 16,800 |
| 2025-11-21 | 1,555.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,427.71 | 8,100 |
| 2025-11-20 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,418.26 | 191,300 |
| 2025-11-19 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,446.62 | 2,800 |
| 2025-11-18 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,451.35 | 8,900 |
| 2025-11-17 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,465.53 | 500 |
| 2025-11-14 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,474.99 | 6,000 |
| 2025-11-13 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,474.99 | 2,400 |
| 2025-11-12 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,474.99 | 4,000 |
| 2025-11-11 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 1,470.26 | 105,800 |
| 2025-11-10 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,484.44 | 30,700 |
| 2025-11-07 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,465.53 | 51,000 |
| 2025-11-06 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,470.26 | 14,300 |
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.