Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 312.00 | 316.00 | 304.00 | 308.00 | 273.11 | 7,423,900 |
| 2023-10-27 | 308.00 | 314.00 | 302.00 | 312.00 | 276.66 | 7,287,300 |
| 2023-10-26 | 310.00 | 312.00 | 304.00 | 306.00 | 271.34 | 8,961,300 |
| 2023-10-25 | 312.00 | 320.00 | 308.00 | 310.00 | 274.88 | 10,965,400 |
| 2023-10-24 | 302.00 | 310.00 | 302.00 | 310.00 | 274.88 | 12,162,000 |
| 2023-10-23 | 312.00 | 312.00 | 298.00 | 302.00 | 267.79 | 20,687,500 |
| 2023-10-20 | 320.00 | 322.00 | 300.00 | 310.00 | 274.88 | 28,422,600 |
| 2023-10-19 | 332.00 | 334.00 | 320.00 | 320.00 | 283.75 | 20,492,600 |
| 2023-10-18 | 334.00 | 336.00 | 330.00 | 332.00 | 294.39 | 8,393,800 |
| 2023-10-17 | 338.00 | 342.00 | 330.00 | 334.00 | 296.17 | 17,529,900 |
| 2023-10-16 | 346.00 | 348.00 | 336.00 | 338.00 | 299.71 | 15,148,400 |
| 2023-10-13 | 348.00 | 348.00 | 342.00 | 344.00 | 305.03 | 7,464,300 |
| 2023-10-12 | 348.00 | 350.00 | 344.00 | 346.00 | 306.81 | 11,069,600 |
| 2023-10-11 | 346.00 | 350.00 | 346.00 | 348.00 | 308.58 | 7,416,600 |
| 2023-10-10 | 350.00 | 350.00 | 346.00 | 346.00 | 306.81 | 8,957,300 |
| 2023-10-09 | 348.00 | 352.00 | 346.00 | 348.00 | 308.58 | 8,876,800 |
| 2023-10-06 | 346.00 | 352.00 | 346.00 | 348.00 | 308.58 | 6,460,800 |
| 2023-10-05 | 350.00 | 350.00 | 344.00 | 346.00 | 306.81 | 9,595,800 |
| 2023-10-04 | 352.00 | 356.00 | 342.00 | 348.00 | 308.58 | 18,566,200 |
| 2023-10-03 | 354.00 | 356.00 | 352.00 | 352.00 | 312.13 | 7,253,100 |
| 2023-10-02 | 354.00 | 358.00 | 352.00 | 352.00 | 312.13 | 8,018,900 |
| 2023-09-29 | 354.00 | 358.00 | 352.00 | 354.00 | 313.90 | 7,255,400 |
| 2023-09-27 | 356.00 | 358.00 | 352.00 | 354.00 | 313.90 | 11,188,900 |
| 2023-09-26 | 358.00 | 360.00 | 354.00 | 356.00 | 315.67 | 10,382,100 |
| 2023-09-25 | 360.00 | 362.00 | 356.00 | 356.00 | 315.67 | 13,282,900 |
| 2023-09-22 | 364.00 | 366.00 | 360.00 | 362.00 | 320.99 | 10,219,200 |
| 2023-09-21 | 362.00 | 372.00 | 360.00 | 364.00 | 322.77 | 34,222,600 |
| 2023-09-20 | 356.00 | 370.00 | 354.00 | 362.00 | 320.99 | 31,394,400 |
| 2023-09-19 | 354.00 | 358.00 | 350.00 | 356.00 | 315.67 | 13,827,200 |
| 2023-09-18 | 360.00 | 360.00 | 354.00 | 354.00 | 313.90 | 13,885,200 |
| 2023-09-15 | 356.00 | 360.00 | 354.00 | 356.00 | 315.67 | 13,242,300 |
| 2023-09-14 | 358.00 | 358.00 | 356.00 | 356.00 | 315.67 | 7,818,200 |
| 2023-09-13 | 356.00 | 358.00 | 354.00 | 358.00 | 317.45 | 6,756,000 |
| 2023-09-12 | 356.00 | 358.00 | 352.00 | 356.00 | 315.67 | 11,509,000 |
| 2023-09-11 | 358.00 | 360.00 | 356.00 | 358.00 | 317.45 | 7,354,500 |
| 2023-09-08 | 356.00 | 360.00 | 356.00 | 358.00 | 317.45 | 8,156,600 |
| 2023-09-07 | 358.00 | 360.00 | 356.00 | 356.00 | 315.67 | 8,263,100 |
| 2023-09-06 | 360.00 | 360.00 | 356.00 | 358.00 | 317.45 | 16,079,000 |
| 2023-09-05 | 358.00 | 360.00 | 356.00 | 358.00 | 317.45 | 11,014,400 |
| 2023-09-04 | 360.00 | 364.00 | 356.00 | 358.00 | 317.45 | 10,716,500 |
| 2023-09-01 | 362.00 | 362.00 | 358.00 | 360.00 | 319.22 | 10,445,600 |
| 2023-08-31 | 364.00 | 368.00 | 358.00 | 360.00 | 319.22 | 15,580,900 |
| 2023-08-30 | 360.00 | 366.00 | 360.00 | 362.00 | 320.99 | 12,116,000 |
| 2023-08-29 | 360.00 | 364.00 | 360.00 | 360.00 | 319.22 | 5,784,000 |
| 2023-08-28 | 370.00 | 370.00 | 360.00 | 362.00 | 320.99 | 15,311,400 |
| 2023-08-25 | 370.00 | 374.00 | 362.00 | 366.00 | 324.54 | 12,525,400 |
| 2023-08-24 | 376.00 | 380.00 | 368.00 | 370.00 | 328.09 | 27,044,900 |
| 2023-08-23 | 356.00 | 376.00 | 356.00 | 374.00 | 331.64 | 47,125,100 |
| 2023-08-22 | 356.00 | 358.00 | 352.00 | 356.00 | 315.67 | 8,673,300 |
| 2023-08-21 | 358.00 | 360.00 | 354.00 | 354.00 | 313.90 | 10,171,400 |
| 2023-08-18 | 356.00 | 360.00 | 354.00 | 358.00 | 317.45 | 11,416,000 |
| 2023-08-16 | 366.00 | 366.00 | 354.00 | 356.00 | 315.67 | 16,644,300 |
| 2023-08-15 | 362.00 | 368.00 | 356.00 | 358.00 | 317.45 | 20,285,400 |
| 2023-08-14 | 364.00 | 366.00 | 360.00 | 362.00 | 320.99 | 11,016,100 |
| 2023-08-11 | 366.00 | 370.00 | 364.00 | 364.00 | 322.77 | 7,649,200 |
| 2023-08-10 | 366.00 | 370.00 | 364.00 | 366.00 | 324.54 | 7,096,900 |
| 2023-08-09 | 374.00 | 374.00 | 366.00 | 366.00 | 324.54 | 13,759,300 |
| 2023-08-08 | 374.00 | 376.00 | 370.00 | 374.00 | 328.09 | 16,457,800 |
| 2023-08-07 | 374.00 | 376.00 | 370.00 | 374.00 | 328.09 | 6,227,700 |
| 2023-08-04 | 370.00 | 374.00 | 370.00 | 374.00 | 328.09 | 6,595,200 |
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.