Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 372.00 | 372.00 | 368.00 | 370.00 | 324.58 | 8,056,800 |
| 2023-08-02 | 374.00 | 376.00 | 370.00 | 372.00 | 326.33 | 7,487,600 |
| 2023-08-01 | 368.00 | 374.00 | 364.00 | 374.00 | 328.09 | 20,184,300 |
| 2023-07-31 | 378.00 | 380.00 | 366.00 | 368.00 | 322.82 | 31,003,200 |
| 2023-07-28 | 384.00 | 384.00 | 374.00 | 378.00 | 331.60 | 19,389,500 |
| 2023-07-27 | 382.00 | 388.00 | 380.00 | 384.00 | 336.86 | 26,499,300 |
| 2023-07-26 | 380.00 | 386.00 | 378.00 | 380.00 | 333.35 | 18,216,500 |
| 2023-07-25 | 382.00 | 382.00 | 376.00 | 380.00 | 333.35 | 18,874,300 |
| 2023-07-24 | 380.00 | 382.00 | 378.00 | 380.00 | 333.35 | 12,918,700 |
| 2023-07-21 | 382.00 | 386.00 | 376.00 | 380.00 | 333.35 | 19,151,500 |
| 2023-07-20 | 374.00 | 386.00 | 372.00 | 380.00 | 333.35 | 36,011,400 |
| 2023-07-18 | 378.00 | 380.00 | 370.00 | 372.00 | 326.33 | 11,343,200 |
| 2023-07-17 | 368.00 | 378.00 | 366.00 | 376.00 | 329.84 | 25,131,700 |
| 2023-07-14 | 368.00 | 370.00 | 366.00 | 368.00 | 322.82 | 7,912,700 |
| 2023-07-13 | 368.00 | 370.00 | 364.00 | 368.00 | 322.82 | 12,014,000 |
| 2023-07-12 | 370.00 | 372.00 | 364.00 | 366.00 | 321.07 | 22,296,200 |
| 2023-07-11 | 366.00 | 372.00 | 362.00 | 368.00 | 322.82 | 53,647,200 |
| 2023-07-10 | 400.00 | 400.00 | 390.00 | 394.00 | 319.32 | 55,747,800 |
| 2023-07-07 | 396.00 | 396.00 | 388.00 | 394.00 | 319.32 | 31,461,000 |
| 2023-07-06 | 400.00 | 404.00 | 392.00 | 394.00 | 319.32 | 30,591,200 |
| 2023-07-05 | 382.00 | 406.00 | 380.00 | 398.00 | 322.56 | 66,706,900 |
| 2023-07-04 | 380.00 | 382.00 | 378.00 | 382.00 | 309.59 | 12,107,600 |
| 2023-07-03 | 386.00 | 390.00 | 376.00 | 378.00 | 306.35 | 23,881,300 |
| 2023-06-27 | 376.00 | 384.00 | 376.00 | 382.00 | 309.59 | 14,205,400 |
| 2023-06-26 | 380.00 | 384.00 | 376.00 | 376.00 | 304.73 | 13,324,400 |
| 2023-06-23 | 376.00 | 384.00 | 374.00 | 380.00 | 307.97 | 17,167,900 |
| 2023-06-22 | 378.00 | 380.00 | 376.00 | 376.00 | 304.73 | 5,960,800 |
| 2023-06-21 | 376.00 | 382.00 | 374.00 | 376.00 | 304.73 | 11,518,300 |
| 2023-06-20 | 380.00 | 382.00 | 374.00 | 376.00 | 304.73 | 6,197,000 |
| 2023-06-19 | 376.00 | 382.00 | 372.00 | 380.00 | 307.97 | 11,319,600 |
| 2023-06-16 | 378.00 | 378.00 | 372.00 | 372.00 | 301.49 | 12,393,800 |
| 2023-06-15 | 378.00 | 382.00 | 374.00 | 378.00 | 306.35 | 6,772,800 |
| 2023-06-14 | 374.00 | 382.00 | 372.00 | 378.00 | 306.35 | 14,782,200 |
| 2023-06-13 | 372.00 | 374.00 | 366.00 | 374.00 | 303.11 | 15,174,000 |
| 2023-06-12 | 362.00 | 380.00 | 358.00 | 370.00 | 299.87 | 34,706,400 |
| 2023-06-09 | 370.00 | 370.00 | 360.00 | 360.00 | 291.76 | 12,455,700 |
| 2023-06-08 | 360.00 | 368.00 | 358.00 | 366.00 | 296.62 | 22,540,100 |
| 2023-06-07 | 360.00 | 362.00 | 358.00 | 360.00 | 291.76 | 18,849,200 |
| 2023-06-06 | 354.00 | 360.00 | 350.00 | 360.00 | 291.76 | 12,779,000 |
| 2023-06-05 | 352.00 | 356.00 | 350.00 | 352.00 | 285.28 | 9,441,500 |
| 2023-05-31 | 352.00 | 356.00 | 350.00 | 350.00 | 283.66 | 7,532,000 |
| 2023-05-30 | 352.00 | 356.00 | 350.00 | 352.00 | 285.28 | 4,331,200 |
| 2023-05-29 | 354.00 | 356.00 | 350.00 | 352.00 | 285.28 | 10,921,600 |
| 2023-05-26 | 354.00 | 360.00 | 354.00 | 354.00 | 286.90 | 10,119,000 |
| 2023-05-25 | 364.00 | 366.00 | 358.00 | 358.00 | 290.14 | 8,233,600 |
| 2023-05-24 | 366.00 | 366.00 | 360.00 | 362.00 | 293.38 | 0 |
| 2023-05-23 | 356.00 | 370.00 | 356.00 | 364.00 | 295.00 | 12,260,400 |
| 2023-05-22 | 360.00 | 364.00 | 354.00 | 356.00 | 288.52 | 12,316,000 |
| 2023-05-19 | 370.00 | 374.00 | 358.00 | 360.00 | 291.76 | 28,561,300 |
| 2023-05-17 | 374.00 | 376.00 | 370.00 | 370.00 | 299.87 | 11,132,300 |
| 2023-05-16 | 380.00 | 386.00 | 372.00 | 374.00 | 303.11 | 16,674,100 |
| 2023-05-15 | 378.00 | 388.00 | 376.00 | 380.00 | 307.97 | 23,341,900 |
| 2023-05-12 | 380.00 | 382.00 | 372.00 | 378.00 | 306.35 | 12,643,300 |
| 2023-05-11 | 378.00 | 380.00 | 370.00 | 380.00 | 307.97 | 17,025,200 |
| 2023-05-10 | 378.00 | 380.00 | 374.00 | 376.00 | 304.73 | 10,156,600 |
| 2023-05-09 | 380.00 | 384.00 | 374.00 | 374.00 | 303.11 | 12,323,700 |
| 2023-05-08 | 366.00 | 382.00 | 364.00 | 380.00 | 307.97 | 24,302,100 |
| 2023-05-05 | 368.00 | 372.00 | 366.00 | 366.00 | 296.62 | 14,474,700 |
| 2023-05-04 | 366.00 | 372.00 | 362.00 | 366.00 | 296.62 | 17,519,000 |
| 2023-05-03 | 384.00 | 384.00 | 364.00 | 366.00 | 296.62 | 29,113,600 |
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.