Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 316.00 | 324.00 | 312.00 | 318.00 | 291.65 | 23,815,500 |
| 2024-08-06 | 312.00 | 318.00 | 308.00 | 314.00 | 287.98 | 18,782,000 |
| 2024-08-05 | 320.00 | 320.00 | 302.00 | 310.00 | 284.31 | 44,358,400 |
| 2024-08-02 | 328.00 | 328.00 | 318.00 | 322.00 | 295.31 | 14,158,000 |
| 2024-08-01 | 324.00 | 328.00 | 318.00 | 328.00 | 300.82 | 23,768,300 |
| 2024-07-31 | 318.00 | 326.00 | 314.00 | 324.00 | 297.15 | 55,690,600 |
| 2024-07-30 | 338.00 | 338.00 | 306.00 | 316.00 | 289.81 | 118,437,500 |
| 2024-07-29 | 346.00 | 348.00 | 334.00 | 338.00 | 309.99 | 29,547,700 |
| 2024-07-26 | 336.00 | 346.00 | 330.00 | 346.00 | 317.33 | 24,194,700 |
| 2024-07-25 | 350.00 | 350.00 | 324.00 | 334.00 | 306.32 | 69,244,100 |
| 2024-07-24 | 346.00 | 352.00 | 340.00 | 350.00 | 320.99 | 38,154,300 |
| 2024-07-23 | 362.00 | 366.00 | 342.00 | 350.00 | 320.99 | 88,137,800 |
| 2024-07-22 | 380.00 | 380.00 | 360.00 | 362.00 | 332.00 | 68,769,500 |
| 2024-07-19 | 390.00 | 392.00 | 372.00 | 380.00 | 348.51 | 41,450,500 |
| 2024-07-18 | 390.00 | 392.00 | 384.00 | 390.00 | 357.68 | 30,400,200 |
| 2024-07-17 | 390.00 | 396.00 | 384.00 | 390.00 | 357.68 | 34,350,800 |
| 2024-07-16 | 392.00 | 394.00 | 382.00 | 392.00 | 359.51 | 42,436,100 |
| 2024-07-15 | 382.00 | 396.00 | 380.00 | 392.00 | 359.51 | 79,208,400 |
| 2024-07-12 | 382.00 | 390.00 | 368.00 | 380.00 | 348.51 | 56,738,900 |
| 2024-07-11 | 364.00 | 396.00 | 364.00 | 382.00 | 350.34 | 183,678,000 |
| 2024-07-10 | 360.00 | 364.00 | 356.00 | 364.00 | 333.83 | 35,082,500 |
| 2024-07-09 | 360.00 | 368.00 | 352.00 | 362.00 | 332.00 | 22,756,400 |
| 2024-07-08 | 364.00 | 368.00 | 350.00 | 362.00 | 332.00 | 24,500,800 |
| 2024-07-05 | 360.00 | 374.00 | 356.00 | 360.00 | 330.17 | 62,338,100 |
| 2024-07-04 | 380.00 | 380.00 | 350.00 | 368.00 | 326.31 | 64,320,900 |
| 2024-07-03 | 356.00 | 372.00 | 354.00 | 362.00 | 320.99 | 75,192,100 |
| 2024-07-02 | 378.00 | 378.00 | 354.00 | 356.00 | 315.67 | 82,917,300 |
| 2024-07-01 | 324.00 | 386.00 | 324.00 | 372.00 | 329.86 | 259,946,000 |
| 2024-06-28 | 304.00 | 326.00 | 304.00 | 324.00 | 287.30 | 56,566,600 |
| 2024-06-27 | 304.00 | 310.00 | 302.00 | 304.00 | 269.56 | 16,799,900 |
| 2024-06-26 | 302.00 | 312.00 | 298.00 | 306.00 | 271.34 | 13,517,400 |
| 2024-06-25 | 310.00 | 318.00 | 298.00 | 300.00 | 266.02 | 16,845,200 |
| 2024-06-24 | 302.00 | 312.00 | 298.00 | 308.00 | 273.11 | 38,124,200 |
| 2024-06-21 | 274.00 | 300.00 | 274.00 | 300.00 | 266.02 | 26,287,400 |
| 2024-06-20 | 270.00 | 276.00 | 270.00 | 274.00 | 242.96 | 5,526,000 |
| 2024-06-19 | 276.00 | 280.00 | 268.00 | 270.00 | 239.42 | 12,385,600 |
| 2024-06-14 | 282.00 | 288.00 | 272.00 | 272.00 | 241.19 | 11,135,200 |
| 2024-06-13 | 282.00 | 286.00 | 278.00 | 282.00 | 250.06 | 6,460,400 |
| 2024-06-12 | 298.00 | 298.00 | 282.00 | 282.00 | 250.06 | 21,324,700 |
| 2024-06-11 | 300.00 | 302.00 | 294.00 | 296.00 | 262.47 | 13,683,000 |
| 2024-06-10 | 292.00 | 300.00 | 290.00 | 300.00 | 266.02 | 25,560,600 |
| 2024-06-07 | 284.00 | 302.00 | 284.00 | 292.00 | 258.92 | 30,658,600 |
| 2024-06-06 | 280.00 | 290.00 | 278.00 | 284.00 | 251.83 | 12,763,800 |
| 2024-06-05 | 288.00 | 290.00 | 276.00 | 278.00 | 246.51 | 14,909,900 |
| 2024-06-04 | 286.00 | 290.00 | 282.00 | 288.00 | 255.38 | 18,839,300 |
| 2024-06-03 | 276.00 | 286.00 | 274.00 | 284.00 | 251.83 | 17,312,900 |
| 2024-05-31 | 276.00 | 280.00 | 272.00 | 274.00 | 242.96 | 6,961,200 |
| 2024-05-30 | 276.00 | 280.00 | 264.00 | 276.00 | 244.74 | 18,857,100 |
| 2024-05-29 | 264.00 | 290.00 | 262.00 | 276.00 | 244.74 | 74,647,000 |
| 2024-05-28 | 264.00 | 266.00 | 258.00 | 262.00 | 232.32 | 12,123,700 |
| 2024-05-27 | 262.00 | 266.00 | 260.00 | 262.00 | 232.32 | 11,818,500 |
| 2024-05-22 | 262.00 | 264.00 | 258.00 | 260.00 | 230.55 | 8,463,200 |
| 2024-05-21 | 258.00 | 266.00 | 258.00 | 262.00 | 232.32 | 11,381,800 |
| 2024-05-20 | 264.00 | 270.00 | 256.00 | 258.00 | 228.78 | 26,446,500 |
| 2024-05-17 | 262.00 | 268.00 | 258.00 | 264.00 | 234.10 | 8,836,400 |
| 2024-05-16 | 260.00 | 266.00 | 258.00 | 262.00 | 232.32 | 8,616,900 |
| 2024-05-15 | 260.00 | 266.00 | 258.00 | 262.00 | 232.32 | 6,654,600 |
| 2024-05-14 | 258.00 | 262.00 | 254.00 | 260.00 | 230.55 | 6,486,200 |
| 2024-05-13 | 264.00 | 266.00 | 252.00 | 258.00 | 228.78 | 11,428,800 |
| 2024-05-08 | 268.00 | 268.00 | 262.00 | 264.00 | 234.10 | 6,291,000 |
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.