Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 372.00 | 374.00 | 364.00 | 366.00 | 324.54 | 15,436,300 |
| 2024-01-24 | 360.00 | 374.00 | 356.00 | 370.00 | 328.09 | 34,197,200 |
| 2024-01-23 | 376.00 | 380.00 | 356.00 | 360.00 | 319.22 | 51,130,600 |
| 2024-01-22 | 378.00 | 386.00 | 374.00 | 376.00 | 333.41 | 32,693,400 |
| 2024-01-19 | 388.00 | 388.00 | 370.00 | 374.00 | 331.64 | 51,965,000 |
| 2024-01-18 | 386.00 | 390.00 | 376.00 | 380.00 | 336.96 | 61,341,900 |
| 2024-01-17 | 388.00 | 400.00 | 378.00 | 384.00 | 340.50 | 153,643,500 |
| 2024-01-16 | 390.00 | 396.00 | 376.00 | 384.00 | 340.50 | 116,107,200 |
| 2024-01-15 | 358.00 | 390.00 | 358.00 | 386.00 | 342.28 | 238,099,000 |
| 2024-01-12 | 358.00 | 362.00 | 352.00 | 356.00 | 315.67 | 33,427,600 |
| 2024-01-11 | 346.00 | 360.00 | 346.00 | 354.00 | 313.90 | 47,033,500 |
| 2024-01-10 | 334.00 | 346.00 | 334.00 | 344.00 | 305.03 | 16,240,000 |
| 2024-01-09 | 360.00 | 360.00 | 332.00 | 334.00 | 296.17 | 70,275,000 |
| 2024-01-08 | 370.00 | 370.00 | 352.00 | 356.00 | 315.67 | 47,283,600 |
| 2024-01-05 | 364.00 | 368.00 | 346.00 | 358.00 | 317.45 | 115,037,000 |
| 2024-01-04 | 340.00 | 358.00 | 338.00 | 354.00 | 313.90 | 90,251,700 |
| 2024-01-03 | 340.00 | 346.00 | 336.00 | 338.00 | 299.71 | 21,780,600 |
| 2024-01-02 | 322.00 | 350.00 | 320.00 | 340.00 | 301.49 | 86,284,800 |
| 2023-12-29 | 330.00 | 332.00 | 318.00 | 320.00 | 283.75 | 25,368,400 |
| 2023-12-28 | 340.00 | 344.00 | 330.00 | 330.00 | 292.62 | 36,518,400 |
| 2023-12-27 | 320.00 | 342.00 | 318.00 | 338.00 | 299.71 | 80,086,600 |
| 2023-12-22 | 340.00 | 354.00 | 318.00 | 318.00 | 281.98 | 101,551,400 |
| 2023-12-21 | 330.00 | 382.00 | 324.00 | 336.00 | 297.94 | 500,904,500 |
| 2023-12-20 | 304.00 | 324.00 | 296.00 | 322.00 | 285.53 | 53,207,300 |
| 2023-12-19 | 290.00 | 304.00 | 288.00 | 298.00 | 264.24 | 10,774,000 |
| 2023-12-18 | 292.00 | 296.00 | 286.00 | 292.00 | 258.92 | 5,682,800 |
| 2023-12-15 | 294.00 | 296.00 | 290.00 | 292.00 | 258.92 | 1,459,200 |
| 2023-12-14 | 290.00 | 294.00 | 288.00 | 294.00 | 260.70 | 4,680,800 |
| 2023-12-13 | 284.00 | 290.00 | 282.00 | 288.00 | 255.38 | 5,723,700 |
| 2023-12-12 | 282.00 | 286.00 | 282.00 | 284.00 | 251.83 | 4,722,300 |
| 2023-12-11 | 290.00 | 290.00 | 280.00 | 282.00 | 250.06 | 7,843,200 |
| 2023-12-08 | 292.00 | 292.00 | 286.00 | 286.00 | 253.60 | 8,516,800 |
| 2023-12-07 | 296.00 | 298.00 | 290.00 | 290.00 | 257.15 | 6,891,100 |
| 2023-12-06 | 298.00 | 302.00 | 292.00 | 296.00 | 262.47 | 13,590,800 |
| 2023-12-05 | 302.00 | 312.00 | 296.00 | 296.00 | 262.47 | 21,658,400 |
| 2023-12-04 | 296.00 | 302.00 | 296.00 | 300.00 | 266.02 | 7,961,000 |
| 2023-12-01 | 300.00 | 300.00 | 296.00 | 296.00 | 262.47 | 3,075,500 |
| 2023-11-30 | 294.00 | 300.00 | 290.00 | 298.00 | 264.24 | 11,534,900 |
| 2023-11-29 | 296.00 | 298.00 | 292.00 | 294.00 | 260.70 | 6,088,000 |
| 2023-11-28 | 298.00 | 300.00 | 292.00 | 294.00 | 260.70 | 5,404,400 |
| 2023-11-27 | 296.00 | 304.00 | 296.00 | 296.00 | 262.47 | 6,240,900 |
| 2023-11-24 | 298.00 | 298.00 | 296.00 | 296.00 | 262.47 | 2,598,000 |
| 2023-11-23 | 300.00 | 300.00 | 294.00 | 296.00 | 262.47 | 5,868,200 |
| 2023-11-22 | 300.00 | 302.00 | 294.00 | 296.00 | 262.47 | 6,520,400 |
| 2023-11-21 | 300.00 | 304.00 | 298.00 | 300.00 | 266.02 | 6,313,300 |
| 2023-11-20 | 298.00 | 304.00 | 298.00 | 300.00 | 266.02 | 6,996,100 |
| 2023-11-17 | 306.00 | 308.00 | 298.00 | 298.00 | 264.24 | 9,130,000 |
| 2023-11-16 | 288.00 | 314.00 | 286.00 | 306.00 | 271.34 | 36,161,800 |
| 2023-11-15 | 284.00 | 288.00 | 282.00 | 286.00 | 253.60 | 9,092,600 |
| 2023-11-14 | 284.00 | 288.00 | 280.00 | 284.00 | 251.83 | 4,756,900 |
| 2023-11-13 | 286.00 | 288.00 | 280.00 | 284.00 | 251.83 | 7,516,400 |
| 2023-11-10 | 290.00 | 290.00 | 282.00 | 284.00 | 251.83 | 4,792,600 |
| 2023-11-09 | 292.00 | 292.00 | 286.00 | 290.00 | 257.15 | 3,026,000 |
| 2023-11-08 | 292.00 | 294.00 | 286.00 | 292.00 | 258.92 | 5,387,900 |
| 2023-11-07 | 292.00 | 296.00 | 290.00 | 292.00 | 258.92 | 5,152,400 |
| 2023-11-06 | 290.00 | 298.00 | 286.00 | 292.00 | 258.92 | 7,507,700 |
| 2023-11-03 | 290.00 | 296.00 | 286.00 | 290.00 | 257.15 | 7,623,700 |
| 2023-11-02 | 284.00 | 298.00 | 282.00 | 290.00 | 257.15 | 11,150,800 |
| 2023-11-01 | 302.00 | 302.00 | 280.00 | 284.00 | 251.83 | 31,768,100 |
| 2023-10-31 | 308.00 | 308.00 | 296.00 | 302.00 | 267.79 | 11,362,800 |
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.