Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 268.00 | 272.00 | 262.00 | 268.00 | 237.64 | 8,557,400 |
| 2024-05-06 | 260.00 | 266.00 | 254.00 | 264.00 | 234.10 | 12,373,200 |
| 2024-05-03 | 254.00 | 258.00 | 252.00 | 256.00 | 227.00 | 10,353,300 |
| 2024-05-02 | 276.00 | 278.00 | 252.00 | 252.00 | 223.45 | 52,067,300 |
| 2024-04-30 | 290.00 | 296.00 | 274.00 | 276.00 | 244.74 | 53,997,100 |
| 2024-04-29 | 292.00 | 294.00 | 286.00 | 290.00 | 257.15 | 11,241,400 |
| 2024-04-26 | 300.00 | 302.00 | 290.00 | 290.00 | 257.15 | 15,564,900 |
| 2024-04-25 | 304.00 | 306.00 | 298.00 | 298.00 | 264.24 | 14,207,400 |
| 2024-04-24 | 304.00 | 308.00 | 302.00 | 302.00 | 267.79 | 7,156,000 |
| 2024-04-23 | 308.00 | 310.00 | 302.00 | 304.00 | 269.56 | 8,285,400 |
| 2024-04-22 | 302.00 | 310.00 | 302.00 | 308.00 | 273.11 | 7,194,000 |
| 2024-04-19 | 308.00 | 308.00 | 300.00 | 302.00 | 267.79 | 13,119,100 |
| 2024-04-18 | 310.00 | 316.00 | 306.00 | 308.00 | 273.11 | 8,564,900 |
| 2024-04-17 | 312.00 | 316.00 | 310.00 | 310.00 | 274.88 | 9,256,600 |
| 2024-04-16 | 310.00 | 316.00 | 302.00 | 312.00 | 276.66 | 27,123,100 |
| 2024-04-05 | 308.00 | 310.00 | 304.00 | 306.00 | 271.34 | 5,706,100 |
| 2024-04-04 | 308.00 | 310.00 | 306.00 | 308.00 | 273.11 | 8,976,000 |
| 2024-04-03 | 300.00 | 308.00 | 300.00 | 308.00 | 273.11 | 16,270,500 |
| 2024-04-02 | 296.00 | 302.00 | 294.00 | 300.00 | 266.02 | 13,958,500 |
| 2024-04-01 | 318.00 | 318.00 | 292.00 | 296.00 | 262.47 | 32,595,300 |
| 2024-03-28 | 318.00 | 320.00 | 304.00 | 306.00 | 271.34 | 36,138,800 |
| 2024-03-27 | 324.00 | 324.00 | 318.00 | 318.00 | 281.98 | 11,674,300 |
| 2024-03-26 | 328.00 | 328.00 | 318.00 | 322.00 | 285.53 | 15,150,600 |
| 2024-03-25 | 330.00 | 330.00 | 310.00 | 324.00 | 287.30 | 73,410,000 |
| 2024-03-22 | 312.00 | 312.00 | 308.00 | 310.00 | 274.88 | 6,957,400 |
| 2024-03-21 | 310.00 | 314.00 | 302.00 | 312.00 | 276.66 | 22,243,600 |
| 2024-03-20 | 310.00 | 312.00 | 308.00 | 310.00 | 274.88 | 10,954,000 |
| 2024-03-19 | 312.00 | 320.00 | 308.00 | 312.00 | 276.66 | 24,885,200 |
| 2024-03-18 | 314.00 | 316.00 | 308.00 | 314.00 | 278.43 | 18,130,000 |
| 2024-03-15 | 306.00 | 314.00 | 304.00 | 314.00 | 278.43 | 15,763,600 |
| 2024-03-14 | 306.00 | 308.00 | 304.00 | 306.00 | 271.34 | 12,871,000 |
| 2024-03-13 | 306.00 | 310.00 | 302.00 | 304.00 | 269.56 | 13,127,400 |
| 2024-03-08 | 306.00 | 316.00 | 304.00 | 306.00 | 271.34 | 19,320,900 |
| 2024-03-07 | 304.00 | 308.00 | 300.00 | 306.00 | 271.34 | 8,005,400 |
| 2024-03-06 | 308.00 | 310.00 | 298.00 | 304.00 | 269.56 | 13,558,400 |
| 2024-03-05 | 304.00 | 314.00 | 302.00 | 306.00 | 271.34 | 10,048,300 |
| 2024-03-04 | 316.00 | 316.00 | 304.00 | 304.00 | 269.56 | 29,795,300 |
| 2024-03-01 | 322.00 | 322.00 | 314.00 | 316.00 | 280.21 | 14,986,400 |
| 2024-02-29 | 324.00 | 324.00 | 318.00 | 320.00 | 283.75 | 12,482,800 |
| 2024-02-28 | 324.00 | 324.00 | 320.00 | 324.00 | 287.30 | 5,945,900 |
| 2024-02-27 | 328.00 | 328.00 | 320.00 | 320.00 | 283.75 | 7,802,200 |
| 2024-02-26 | 324.00 | 334.00 | 322.00 | 328.00 | 290.85 | 12,698,200 |
| 2024-02-23 | 330.00 | 330.00 | 322.00 | 324.00 | 287.30 | 4,464,000 |
| 2024-02-22 | 318.00 | 328.00 | 318.00 | 326.00 | 289.07 | 9,073,600 |
| 2024-02-21 | 320.00 | 324.00 | 316.00 | 318.00 | 281.98 | 10,392,400 |
| 2024-02-20 | 322.00 | 326.00 | 320.00 | 322.00 | 285.53 | 7,827,200 |
| 2024-02-19 | 328.00 | 328.00 | 320.00 | 322.00 | 285.53 | 7,401,700 |
| 2024-02-16 | 330.00 | 330.00 | 322.00 | 324.00 | 287.30 | 6,271,600 |
| 2024-02-15 | 330.00 | 332.00 | 322.00 | 328.00 | 290.85 | 15,607,800 |
| 2024-02-13 | 328.00 | 332.00 | 326.00 | 328.00 | 290.85 | 11,883,900 |
| 2024-02-12 | 338.00 | 340.00 | 326.00 | 326.00 | 289.07 | 18,955,600 |
| 2024-02-07 | 316.00 | 338.00 | 316.00 | 336.00 | 297.94 | 35,165,200 |
| 2024-02-06 | 326.00 | 330.00 | 322.00 | 322.00 | 285.53 | 13,257,300 |
| 2024-02-05 | 326.00 | 334.00 | 320.00 | 324.00 | 287.30 | 41,643,200 |
| 2024-02-02 | 338.00 | 340.00 | 322.00 | 324.00 | 287.30 | 64,314,400 |
| 2024-02-01 | 344.00 | 348.00 | 332.00 | 338.00 | 299.71 | 23,732,600 |
| 2024-01-31 | 346.00 | 348.00 | 342.00 | 344.00 | 305.03 | 14,633,500 |
| 2024-01-30 | 346.00 | 352.00 | 342.00 | 344.00 | 305.03 | 16,693,900 |
| 2024-01-29 | 350.00 | 360.00 | 342.00 | 344.00 | 305.03 | 33,348,700 |
| 2024-01-26 | 366.00 | 370.00 | 342.00 | 344.00 | 305.03 | 38,304,100 |
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.