Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,570.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,430.46 | 22,400 |
| 2025-02-03 | 1,540.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,435.03 | 51,700 |
| 2025-01-31 | 1,540.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,439.60 | 44,300 |
| 2025-01-30 | 1,545.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,412.18 | 29,800 |
| 2025-01-24 | 1,550.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,430.46 | 29,100 |
| 2025-01-23 | 1,570.00 | 1,570.00 | 1,530.00 | 1,565.00 | 1,430.46 | 102,500 |
| 2025-01-22 | 1,550.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,412.18 | 79,200 |
| 2025-01-21 | 1,570.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,416.75 | 31,000 |
| 2025-01-20 | 1,635.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,435.03 | 394,900 |
| 2025-01-17 | 1,625.00 | 1,650.00 | 1,605.00 | 1,650.00 | 1,508.16 | 132,600 |
| 2025-01-16 | 1,650.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,508.16 | 95,300 |
| 2025-01-15 | 1,595.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,508.16 | 117,300 |
| 2025-01-14 | 1,610.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,467.02 | 156,600 |
| 2025-01-13 | 1,620.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,476.16 | 57,600 |
| 2025-01-10 | 1,605.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,480.74 | 97,100 |
| 2025-01-09 | 1,605.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,471.59 | 16,400 |
| 2025-01-08 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,471.59 | 82,100 |
| 2025-01-07 | 1,625.00 | 1,625.00 | 1,590.00 | 1,610.00 | 1,471.59 | 52,300 |
| 2025-01-06 | 1,610.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,476.16 | 89,100 |
| 2025-01-03 | 1,600.00 | 1,635.00 | 1,590.00 | 1,635.00 | 1,494.45 | 130,600 |
| 2025-01-02 | 1,595.00 | 1,610.00 | 1,525.00 | 1,610.00 | 1,471.59 | 136,400 |
| 2024-12-30 | 1,630.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,453.31 | 650,500 |
| 2024-12-27 | 1,700.00 | 1,705.00 | 1,620.00 | 1,675.00 | 1,531.01 | 964,400 |
| 2024-12-24 | 1,685.00 | 1,765.00 | 1,665.00 | 1,700.00 | 1,553.86 | 76,500 |
| 2024-12-23 | 1,720.00 | 1,750.00 | 1,625.00 | 1,695.00 | 1,549.29 | 974,700 |
| 2024-12-20 | 1,690.00 | 1,750.00 | 1,645.00 | 1,750.00 | 1,599.56 | 499,500 |
| 2024-12-19 | 1,645.00 | 1,700.00 | 1,590.00 | 1,700.00 | 1,553.86 | 157,900 |
| 2024-12-18 | 1,620.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,508.16 | 51,700 |
| 2024-12-17 | 1,610.00 | 1,640.00 | 1,570.00 | 1,640.00 | 1,499.02 | 162,300 |
| 2024-12-16 | 1,550.00 | 1,610.00 | 1,465.00 | 1,610.00 | 1,471.59 | 381,900 |
| 2024-12-13 | 1,710.00 | 1,710.00 | 1,570.00 | 1,570.00 | 1,435.03 | 688,500 |
| 2024-12-12 | 1,755.00 | 1,780.00 | 1,590.00 | 1,760.00 | 1,608.70 | 719,700 |
| 2024-12-11 | 1,675.00 | 1,750.00 | 1,600.00 | 1,750.00 | 1,599.56 | 539,300 |
| 2024-12-10 | 1,660.00 | 1,680.00 | 1,625.00 | 1,680.00 | 1,535.58 | 284,000 |
| 2024-12-09 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,526.44 | 89,300 |
| 2024-12-06 | 1,665.00 | 1,675.00 | 1,635.00 | 1,675.00 | 1,531.01 | 51,700 |
| 2024-12-05 | 1,590.00 | 1,675.00 | 1,550.00 | 1,675.00 | 1,531.01 | 202,300 |
| 2024-12-04 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,462.45 | 239,600 |
| 2024-12-03 | 1,670.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,535.58 | 91,600 |
| 2024-12-02 | 1,595.00 | 1,680.00 | 1,550.00 | 1,680.00 | 1,535.58 | 174,600 |
| 2024-11-29 | 1,650.00 | 1,650.00 | 1,595.00 | 1,605.00 | 1,467.02 | 108,900 |
| 2024-11-28 | 1,635.00 | 1,645.00 | 1,555.00 | 1,645.00 | 1,503.59 | 211,800 |
| 2024-11-26 | 1,600.00 | 1,625.00 | 1,495.00 | 1,600.00 | 1,462.45 | 174,500 |
| 2024-11-25 | 1,535.00 | 1,720.00 | 1,500.00 | 1,600.00 | 1,462.45 | 406,600 |
| 2024-11-22 | 1,460.00 | 1,495.00 | 1,415.00 | 1,495.00 | 1,366.48 | 203,600 |
| 2024-11-21 | 1,400.00 | 1,440.00 | 1,365.00 | 1,440.00 | 1,316.21 | 74,300 |
| 2024-11-20 | 1,370.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,279.65 | 258,200 |
| 2024-11-19 | 1,385.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,252.23 | 180,400 |
| 2024-11-18 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,256.80 | 39,900 |
| 2024-11-15 | 1,335.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,256.80 | 210,700 |
| 2024-11-14 | 1,345.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,256.80 | 208,500 |
| 2024-11-13 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,229.38 | 113,300 |
| 2024-11-12 | 1,345.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,233.95 | 160,600 |
| 2024-11-11 | 1,385.00 | 1,385.00 | 1,325.00 | 1,350.00 | 1,233.95 | 114,800 |
| 2024-11-08 | 1,400.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,265.94 | 214,800 |
| 2024-11-07 | 1,325.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,279.65 | 134,200 |
| 2024-11-06 | 1,350.00 | 1,355.00 | 1,295.00 | 1,310.00 | 1,197.38 | 129,100 |
| 2024-11-05 | 1,300.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,238.52 | 143,400 |
| 2024-11-04 | 1,365.00 | 1,380.00 | 1,290.00 | 1,310.00 | 1,197.38 | 157,900 |
| 2024-11-01 | 1,345.00 | 1,480.00 | 1,325.00 | 1,360.00 | 1,243.09 | 388,800 |
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.