Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,498.62 | 2,300 |
| 2025-11-04 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,498.62 | 8,300 |
| 2025-11-03 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,526.99 | 3,000 |
| 2025-10-31 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,541.17 | 4,600 |
| 2025-10-30 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,531.72 | 61,700 |
| 2025-10-29 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,536.45 | 9,800 |
| 2025-10-28 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 1,536.45 | 21,200 |
| 2025-10-27 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,531.72 | 70,300 |
| 2025-10-24 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,578.99 | 1,200 |
| 2025-10-23 | 1,690.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,597.90 | 18,500 |
| 2025-10-22 | 1,690.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,597.90 | 17,300 |
| 2025-10-21 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,597.90 | 9,500 |
| 2025-10-20 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,597.90 | 1,400 |
| 2025-10-17 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,578.99 | 1,500 |
| 2025-10-16 | 1,635.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,578.99 | 29,500 |
| 2025-10-15 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,578.99 | 15,200 |
| 2025-10-14 | 1,675.00 | 1,675.00 | 1,640.00 | 1,670.00 | 1,578.99 | 2,500 |
| 2025-10-13 | 1,650.00 | 1,720.00 | 1,645.00 | 1,675.00 | 1,583.72 | 35,000 |
| 2025-10-10 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,550.63 | 8,900 |
| 2025-10-09 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,564.81 | 4,700 |
| 2025-10-08 | 1,660.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,545.90 | 5,900 |
| 2025-10-07 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,560.08 | 23,800 |
| 2025-10-06 | 1,725.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,569.54 | 14,500 |
| 2025-10-03 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,588.45 | 4,300 |
| 2025-10-02 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,597.90 | 15,100 |
| 2025-10-01 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,597.90 | 2,600 |
| 2025-09-30 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,597.90 | 36,400 |
| 2025-09-29 | 1,705.00 | 1,705.00 | 1,675.00 | 1,695.00 | 1,602.63 | 54,000 |
| 2025-09-26 | 1,695.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,612.09 | 2,100 |
| 2025-09-25 | 1,695.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,602.63 | 23,800 |
| 2025-09-24 | 1,700.00 | 1,700.00 | 1,655.00 | 1,695.00 | 1,602.63 | 39,500 |
| 2025-09-23 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,607.36 | 15,100 |
| 2025-09-22 | 1,700.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,607.36 | 34,800 |
| 2025-09-19 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,607.36 | 51,200 |
| 2025-09-18 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,616.81 | 15,200 |
| 2025-09-17 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,616.81 | 4,700 |
| 2025-09-16 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,616.81 | 76,000 |
| 2025-09-15 | 1,680.00 | 1,730.00 | 1,680.00 | 1,720.00 | 1,626.27 | 10,100 |
| 2025-09-12 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,612.09 | 1,100 |
| 2025-09-11 | 1,705.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,626.27 | 27,600 |
| 2025-09-10 | 1,730.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,635.72 | 447,900 |
| 2025-09-09 | 1,740.00 | 1,770.00 | 1,680.00 | 1,770.00 | 1,673.54 | 165,600 |
| 2025-09-08 | 1,660.00 | 1,780.00 | 1,660.00 | 1,775.00 | 1,678.27 | 35,300 |
| 2025-09-05 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,588.45 | 0 |
| 2025-09-04 | 1,700.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,588.45 | 52,300 |
| 2025-09-03 | 1,685.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,593.18 | 13,300 |
| 2025-09-02 | 1,675.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,593.18 | 5,800 |
| 2025-09-01 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,588.45 | 26,700 |
| 2025-08-29 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,593.18 | 10,600 |
| 2025-08-28 | 1,695.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,593.18 | 58,200 |
| 2025-08-27 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,602.63 | 14,900 |
| 2025-08-26 | 1,690.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,602.63 | 7,700 |
| 2025-08-25 | 1,680.00 | 1,715.00 | 1,680.00 | 1,695.00 | 1,602.63 | 35,700 |
| 2025-08-22 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,602.63 | 50,800 |
| 2025-08-21 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,612.09 | 62,200 |
| 2025-08-20 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,612.09 | 82,500 |
| 2025-08-19 | 1,710.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,631.00 | 39,300 |
| 2025-08-18 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,631.00 | 0 |
| 2025-08-15 | 1,700.00 | 1,725.00 | 1,675.00 | 1,725.00 | 1,631.00 | 2,400 |
| 2025-08-14 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,612.09 | 1,800 |
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.