Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 330.00 | 366.00 | 330.00 | 350.00 | 350.00 | 95,060,100 |
| 2026-10-15 | 408.00 | 410.00 | 382.00 | 386.00 | 386.00 | 49,320,200 |
| 2026-10-14 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | 11,256,100 |
| 2026-10-13 | 404.00 | 414.00 | 400.00 | 412.00 | 412.00 | 27,161,000 |
| 2026-10-12 | 416.00 | 424.00 | 406.00 | 406.00 | 406.00 | 33,544,000 |
| 2026-10-09 | 410.00 | 420.00 | 406.00 | 416.00 | 416.00 | 16,383,000 |
| 2026-10-08 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | 30,658,500 |
| 2026-10-07 | 428.00 | 430.00 | 414.00 | 414.00 | 414.00 | 36,546,900 |
| 2026-10-06 | 400.00 | 434.00 | 394.00 | 428.00 | 428.00 | 106,418,600 |
| 2026-10-05 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | 19,017,300 |
| 2026-10-02 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | 17,958,700 |
| 2026-10-01 | 390.00 | 396.00 | 382.00 | 396.00 | 396.00 | 27,012,400 |
| 2026-09-30 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 18,940,200 |
| 2026-09-29 | 386.00 | 392.00 | 372.00 | 392.00 | 392.00 | 26,081,500 |
| 2026-09-28 | 394.00 | 394.00 | 376.00 | 386.00 | 386.00 | 35,696,900 |
| 2026-09-25 | 402.00 | 404.00 | 384.00 | 392.00 | 392.00 | 32,228,300 |
| 2026-09-24 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 14,064,500 |
| 2026-09-23 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 15,821,200 |
| 2026-09-22 | 408.00 | 414.00 | 392.00 | 400.00 | 400.00 | 48,856,800 |
| 2026-09-21 | 394.00 | 414.00 | 392.00 | 404.00 | 404.00 | 75,515,300 |
| 2026-09-18 | 398.00 | 406.00 | 394.00 | 394.00 | 394.00 | 30,850,700 |
| 2026-09-17 | 388.00 | 400.00 | 388.00 | 398.00 | 398.00 | 24,021,800 |
| 2026-09-16 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | 30,294,300 |
| 2026-09-15 | 398.00 | 404.00 | 390.00 | 390.00 | 390.00 | 36,316,200 |
| 2026-09-14 | 390.00 | 398.00 | 384.00 | 396.00 | 396.00 | 38,042,500 |
| 2026-09-11 | 382.00 | 396.00 | 366.00 | 392.00 | 392.00 | 52,258,400 |
| 2026-09-10 | 388.00 | 396.00 | 380.00 | 384.00 | 384.00 | 41,934,200 |
| 2026-09-09 | 370.00 | 408.00 | 370.00 | 384.00 | 384.00 | 116,910,700 |
| 2026-09-08 | 362.00 | 364.00 | 356.00 | 362.00 | 362.00 | 15,986,500 |
| 2026-09-07 | 348.00 | 370.00 | 348.00 | 362.00 | 362.00 | 51,302,800 |
| 2026-09-04 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 21,343,500 |
| 2026-09-03 | 320.00 | 354.00 | 320.00 | 348.00 | 348.00 | 63,737,000 |
| 2026-09-02 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 11,601,600 |
| 2026-09-01 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 14,448,900 |
| 2026-08-31 | 312.00 | 322.00 | 312.00 | 320.00 | 320.00 | 17,034,000 |
| 2026-08-28 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 8,238,000 |
| 2026-08-27 | 306.00 | 312.00 | 304.00 | 312.00 | 312.00 | 8,844,900 |
| 2026-08-26 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 9,803,600 |
| 2026-08-25 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-08-24 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 9,994,900 |
| 2026-08-21 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 6,400,200 |
| 2026-08-20 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 9,850,200 |
| 2026-08-19 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | 8,243,800 |
| 2026-08-18 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 11,471,200 |
| 2026-08-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-14 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 4,121,100 |
| 2026-08-13 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 3,112,700 |
| 2026-08-12 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 5,171,500 |
| 2026-08-11 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 10,297,800 |
| 2026-08-10 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 14,392,700 |
| 2026-08-07 | 312.00 | 312.00 | 306.00 | 308.00 | 305.50 | 18,946,800 |
| 2026-08-06 | 314.00 | 314.00 | 308.00 | 312.00 | 309.47 | 14,882,800 |
| 2026-08-05 | 304.00 | 312.00 | 304.00 | 310.00 | 307.48 | 15,396,500 |
| 2026-08-04 | 300.00 | 304.00 | 300.00 | 302.00 | 299.55 | 13,549,700 |
| 2026-08-03 | 304.00 | 306.00 | 298.00 | 300.00 | 297.56 | 18,966,000 |
| 2026-07-31 | 300.00 | 304.00 | 298.00 | 300.00 | 297.56 | 20,115,700 |
| 2026-07-30 | 288.00 | 292.00 | 284.00 | 290.00 | 287.65 | 3,345,500 |
| 2026-07-29 | 292.00 | 294.00 | 282.00 | 288.00 | 285.66 | 3,886,600 |
| 2026-07-28 | 290.00 | 294.00 | 288.00 | 292.00 | 289.63 | 5,616,800 |
| 2026-07-27 | 296.00 | 298.00 | 286.00 | 288.00 | 285.66 | 6,164,100 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 2.5000 IDR |
| 2026-07-03 | 9.5000 IDR |
| 2025-08-08 | 2.5000 IDR |
| 2025-07-09 | 9.0000 IDR |
| 2024-08-08 | 2.0000 IDR |
| 2024-07-05 | 12.0000 IDR |
| 2023-08-09 | 4.0000 IDR |
| 2023-07-11 | 30.0000 IDR |
| 2022-08-10 | 50.0000 IDR |
| 2022-07-08 | 50.0000 IDR |
| 2021-07-09 | 10.0000 IDR |
| 2020-07-09 | 8.0000 IDR |
| 2019-07-05 | 16.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.