Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,775.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,626.98 | 66,000 |
| 2025-05-09 | 1,785.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,631.55 | 17,900 |
| 2025-05-08 | 1,785.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,631.55 | 28,600 |
| 2025-05-07 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,631.55 | 38,900 |
| 2025-05-06 | 1,830.00 | 1,830.00 | 1,765.00 | 1,795.00 | 1,640.69 | 139,300 |
| 2025-05-05 | 1,840.00 | 1,960.00 | 1,795.00 | 1,810.00 | 1,654.40 | 181,200 |
| 2025-05-02 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,645.26 | 9,900 |
| 2025-04-30 | 1,790.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,640.69 | 19,900 |
| 2025-04-29 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,645.26 | 4,800 |
| 2025-04-28 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,645.26 | 35,600 |
| 2025-04-25 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,663.54 | 2,000 |
| 2025-04-24 | 1,820.00 | 1,865.00 | 1,795.00 | 1,820.00 | 1,663.54 | 21,100 |
| 2025-04-23 | 1,800.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,663.54 | 6,100 |
| 2025-04-22 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,649.83 | 18,900 |
| 2025-04-21 | 1,800.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,654.40 | 12,500 |
| 2025-04-17 | 1,800.00 | 1,815.00 | 1,720.00 | 1,800.00 | 1,645.26 | 30,900 |
| 2025-04-16 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,649.83 | 69,400 |
| 2025-04-15 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,672.68 | 41,900 |
| 2025-04-14 | 1,900.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,672.68 | 162,400 |
| 2025-04-11 | 1,880.00 | 1,905.00 | 1,850.00 | 1,905.00 | 1,741.23 | 58,800 |
| 2025-04-10 | 1,890.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,718.38 | 48,900 |
| 2025-04-09 | 1,910.00 | 1,910.00 | 1,860.00 | 1,890.00 | 1,727.52 | 42,000 |
| 2025-04-08 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,745.80 | 172,100 |
| 2025-03-27 | 1,955.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,818.93 | 12,400 |
| 2025-03-26 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,814.36 | 59,600 |
| 2025-03-25 | 2,000.00 | 2,020.00 | 1,985.00 | 1,985.00 | 1,814.36 | 66,200 |
| 2025-03-24 | 2,010.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,828.07 | 144,900 |
| 2025-03-21 | 2,050.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,855.49 | 218,300 |
| 2025-03-20 | 2,000.00 | 2,100.00 | 1,950.00 | 2,100.00 | 1,919.47 | 178,600 |
| 2025-03-19 | 2,100.00 | 2,100.00 | 2,010.00 | 2,040.00 | 1,864.63 | 178,000 |
| 2025-03-18 | 1,945.00 | 2,130.00 | 1,935.00 | 2,130.00 | 1,946.89 | 159,200 |
| 2025-03-17 | 1,905.00 | 2,000.00 | 1,905.00 | 2,000.00 | 1,828.07 | 16,000 |
| 2025-03-14 | 1,940.00 | 1,940.00 | 1,870.00 | 1,905.00 | 1,741.23 | 60,300 |
| 2025-03-13 | 1,870.00 | 2,350.00 | 1,870.00 | 1,900.00 | 1,736.66 | 262,800 |
| 2025-03-12 | 1,850.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,736.66 | 53,400 |
| 2025-03-11 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,690.96 | 12,500 |
| 2025-03-10 | 1,845.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,690.96 | 11,100 |
| 2025-03-07 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,690.96 | 20,300 |
| 2025-03-06 | 1,850.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,686.39 | 187,800 |
| 2025-03-05 | 1,820.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,690.96 | 43,000 |
| 2025-03-04 | 1,850.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,690.96 | 101,800 |
| 2025-03-03 | 1,850.00 | 1,875.00 | 1,800.00 | 1,850.00 | 1,690.96 | 74,500 |
| 2025-02-28 | 1,820.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,672.68 | 19,000 |
| 2025-02-27 | 1,805.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,663.54 | 78,900 |
| 2025-02-26 | 1,810.00 | 1,820.00 | 1,700.00 | 1,820.00 | 1,663.54 | 224,400 |
| 2025-02-25 | 1,700.00 | 1,820.00 | 1,650.00 | 1,820.00 | 1,663.54 | 97,300 |
| 2025-02-24 | 1,725.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,553.86 | 207,700 |
| 2025-02-21 | 1,770.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,599.56 | 265,000 |
| 2025-02-20 | 1,800.00 | 1,860.00 | 1,725.00 | 1,800.00 | 1,645.26 | 129,000 |
| 2025-02-19 | 1,830.00 | 1,875.00 | 1,750.00 | 1,800.00 | 1,645.26 | 63,400 |
| 2025-02-18 | 1,800.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,631.55 | 184,500 |
| 2025-02-17 | 1,665.00 | 1,860.00 | 1,660.00 | 1,800.00 | 1,645.26 | 109,400 |
| 2025-02-14 | 1,650.00 | 1,670.00 | 1,640.00 | 1,665.00 | 1,521.87 | 72,700 |
| 2025-02-13 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,508.16 | 44,300 |
| 2025-02-12 | 1,575.00 | 1,650.00 | 1,575.00 | 1,650.00 | 1,508.16 | 66,600 |
| 2025-02-11 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,462.45 | 29,700 |
| 2025-02-10 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,462.45 | 45,000 |
| 2025-02-07 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,462.45 | 112,700 |
| 2025-02-06 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,421.32 | 55,000 |
| 2025-02-05 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,425.89 | 23,500 |
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.