Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,607.36 | 200 |
| 2025-08-12 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,607.36 | 8,600 |
| 2025-08-11 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,607.36 | 1,600 |
| 2025-08-08 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,607.36 | 11,100 |
| 2025-08-07 | 1,715.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,607.36 | 215,000 |
| 2025-08-06 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,612.09 | 21,500 |
| 2025-08-05 | 1,685.00 | 1,705.00 | 1,670.00 | 1,705.00 | 1,612.09 | 6,900 |
| 2025-08-04 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,612.09 | 1,700 |
| 2025-08-01 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,607.36 | 2,200 |
| 2025-07-31 | 1,680.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,607.36 | 10,000 |
| 2025-07-30 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,607.36 | 65,500 |
| 2025-07-29 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,612.09 | 13,200 |
| 2025-07-28 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,612.09 | 56,000 |
| 2025-07-25 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,621.54 | 7,100 |
| 2025-07-24 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,621.54 | 108,700 |
| 2025-07-23 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,626.27 | 21,900 |
| 2025-07-22 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,626.27 | 26,000 |
| 2025-07-21 | 1,750.00 | 1,750.00 | 1,695.00 | 1,720.00 | 1,626.27 | 92,600 |
| 2025-07-18 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,645.18 | 2,000 |
| 2025-07-17 | 1,710.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,621.54 | 66,900 |
| 2025-07-16 | 1,705.00 | 1,720.00 | 1,695.00 | 1,720.00 | 1,626.27 | 84,200 |
| 2025-07-15 | 1,730.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,635.72 | 17,800 |
| 2025-07-14 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,635.72 | 5,500 |
| 2025-07-11 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,635.72 | 2,800 |
| 2025-07-10 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,635.72 | 21,100 |
| 2025-07-09 | 1,695.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,607.36 | 105,700 |
| 2025-07-08 | 1,710.00 | 1,800.00 | 1,650.00 | 1,715.00 | 1,621.54 | 239,800 |
| 2025-07-07 | 1,725.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,631.00 | 63,500 |
| 2025-07-04 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,649.91 | 11,500 |
| 2025-07-03 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,645.18 | 5,800 |
| 2025-07-02 | 1,735.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,645.18 | 35,000 |
| 2025-07-01 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,659.36 | 10,100 |
| 2025-06-30 | 1,765.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,654.63 | 98,100 |
| 2025-06-26 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,668.82 | 12,400 |
| 2025-06-25 | 1,755.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,668.82 | 38,800 |
| 2025-06-24 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,664.09 | 25,000 |
| 2025-06-23 | 1,745.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,664.09 | 13,800 |
| 2025-06-20 | 1,760.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,664.09 | 9,100 |
| 2025-06-19 | 1,760.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,664.09 | 17,800 |
| 2025-06-18 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,664.09 | 900 |
| 2025-06-17 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,664.09 | 3,700 |
| 2025-06-16 | 1,760.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,664.09 | 52,500 |
| 2025-06-13 | 1,760.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,664.09 | 28,400 |
| 2025-06-12 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,673.54 | 7,700 |
| 2025-06-11 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,673.54 | 44,900 |
| 2025-06-10 | 1,755.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,678.27 | 99,400 |
| 2025-06-05 | 1,790.00 | 1,805.00 | 1,755.00 | 1,775.00 | 1,622.41 | 145,800 |
| 2025-06-04 | 1,800.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,631.55 | 33,400 |
| 2025-06-03 | 1,800.00 | 1,800.00 | 1,745.00 | 1,780.00 | 1,626.98 | 54,300 |
| 2025-06-02 | 1,795.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,626.98 | 167,400 |
| 2025-05-28 | 1,800.00 | 1,830.00 | 1,770.00 | 1,785.00 | 1,631.55 | 295,200 |
| 2025-05-27 | 1,750.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,645.26 | 87,600 |
| 2025-05-26 | 1,740.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,594.99 | 60,500 |
| 2025-05-23 | 1,735.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,604.13 | 12,900 |
| 2025-05-22 | 1,785.00 | 1,785.00 | 1,735.00 | 1,755.00 | 1,604.13 | 36,100 |
| 2025-05-21 | 1,760.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,604.13 | 7,000 |
| 2025-05-20 | 1,770.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,608.70 | 18,500 |
| 2025-05-19 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,613.27 | 3,100 |
| 2025-05-16 | 1,755.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,604.13 | 8,200 |
| 2025-05-15 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,604.13 | 94,300 |
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.