Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,345.00 | 1,480.00 | 1,325.00 | 1,360.00 | 1,243.09 | 388,800 |
| 2024-10-31 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,197.38 | 16,300 |
| 2024-10-30 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,197.38 | 14,100 |
| 2024-10-29 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,197.38 | 63,300 |
| 2024-10-28 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,197.38 | 80,200 |
| 2024-10-25 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,197.38 | 15,800 |
| 2024-10-24 | 1,295.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,197.38 | 16,900 |
| 2024-10-23 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,188.24 | 18,200 |
| 2024-10-22 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,183.67 | 38,000 |
| 2024-10-21 | 1,310.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,183.67 | 85,700 |
| 2024-10-18 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,197.38 | 16,800 |
| 2024-10-17 | 1,325.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,197.38 | 63,800 |
| 2024-10-16 | 1,320.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,211.10 | 13,100 |
| 2024-10-15 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,206.52 | 13,700 |
| 2024-10-14 | 1,315.00 | 1,365.00 | 1,310.00 | 1,320.00 | 1,206.52 | 185,200 |
| 2024-10-11 | 1,310.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,197.38 | 35,000 |
| 2024-10-10 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,197.38 | 32,600 |
| 2024-10-09 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,197.38 | 127,100 |
| 2024-10-08 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,197.38 | 29,800 |
| 2024-10-07 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,197.38 | 52,100 |
| 2024-10-04 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,197.38 | 68,200 |
| 2024-10-03 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,197.38 | 65,200 |
| 2024-10-02 | 1,310.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,197.38 | 53,600 |
| 2024-10-01 | 1,295.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,197.38 | 40,000 |
| 2024-09-30 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,188.24 | 55,100 |
| 2024-09-27 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,192.81 | 90,700 |
| 2024-09-26 | 1,305.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,192.81 | 30,900 |
| 2024-09-25 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,192.81 | 41,800 |
| 2024-09-24 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,188.24 | 157,800 |
| 2024-09-23 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,197.38 | 104,300 |
| 2024-09-20 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,206.52 | 77,800 |
| 2024-09-19 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,197.38 | 103,500 |
| 2024-09-18 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,201.95 | 103,300 |
| 2024-09-17 | 1,315.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,206.52 | 38,100 |
| 2024-09-13 | 1,335.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,201.95 | 85,400 |
| 2024-09-12 | 1,315.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,233.95 | 74,900 |
| 2024-09-11 | 1,330.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,201.95 | 75,600 |
| 2024-09-10 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,215.67 | 112,600 |
| 2024-09-09 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,211.10 | 57,000 |
| 2024-09-06 | 1,330.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,201.95 | 131,400 |
| 2024-09-05 | 1,310.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,215.67 | 127,400 |
| 2024-09-04 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,197.38 | 74,300 |
| 2024-09-03 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,215.67 | 75,900 |
| 2024-09-02 | 1,325.00 | 1,485.00 | 1,325.00 | 1,345.00 | 1,229.38 | 214,500 |
| 2024-08-30 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,197.38 | 57,100 |
| 2024-08-29 | 1,330.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,211.10 | 117,900 |
| 2024-08-28 | 1,335.00 | 1,370.00 | 1,305.00 | 1,330.00 | 1,215.67 | 82,300 |
| 2024-08-27 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,215.67 | 68,800 |
| 2024-08-26 | 1,335.00 | 1,375.00 | 1,300.00 | 1,375.00 | 1,256.80 | 64,900 |
| 2024-08-23 | 1,315.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,215.67 | 52,100 |
| 2024-08-22 | 1,355.00 | 1,355.00 | 1,300.00 | 1,305.00 | 1,192.81 | 182,700 |
| 2024-08-21 | 1,330.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,238.52 | 6,100 |
| 2024-08-20 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,215.67 | 56,100 |
| 2024-08-19 | 1,375.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,229.38 | 54,000 |
| 2024-08-16 | 1,350.00 | 1,390.00 | 1,315.00 | 1,370.00 | 1,252.23 | 10,400 |
| 2024-08-15 | 1,320.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,197.38 | 50,900 |
| 2024-08-14 | 1,325.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,206.52 | 49,100 |
| 2024-08-13 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,206.52 | 125,800 |
| 2024-08-12 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,233.95 | 61,900 |
| 2024-08-09 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,224.81 | 11,700 |
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.