Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 390.00 | 390.00 | 372.00 | 378.00 | 306.35 | 22,015,700 |
| 2023-04-28 | 386.00 | 390.00 | 386.00 | 386.00 | 312.83 | 12,816,700 |
| 2023-04-27 | 386.00 | 392.00 | 380.00 | 386.00 | 312.83 | 28,542,200 |
| 2023-04-26 | 358.00 | 386.00 | 354.00 | 386.00 | 312.83 | 51,469,000 |
| 2023-04-18 | 358.00 | 360.00 | 344.00 | 356.00 | 288.52 | 29,375,400 |
| 2023-04-17 | 366.00 | 366.00 | 354.00 | 358.00 | 290.14 | 13,199,600 |
| 2023-04-14 | 368.00 | 368.00 | 364.00 | 364.00 | 295.00 | 7,100,700 |
| 2023-04-13 | 368.00 | 368.00 | 364.00 | 368.00 | 298.24 | 6,097,300 |
| 2023-04-12 | 370.00 | 370.00 | 366.00 | 366.00 | 296.62 | 6,938,100 |
| 2023-04-11 | 368.00 | 370.00 | 366.00 | 368.00 | 298.24 | 5,326,700 |
| 2023-04-10 | 366.00 | 372.00 | 364.00 | 366.00 | 296.62 | 9,049,400 |
| 2023-04-06 | 366.00 | 370.00 | 366.00 | 366.00 | 296.62 | 9,818,300 |
| 2023-04-05 | 368.00 | 370.00 | 366.00 | 366.00 | 296.62 | 8,471,700 |
| 2023-04-04 | 374.00 | 376.00 | 364.00 | 368.00 | 298.24 | 21,006,900 |
| 2023-04-03 | 378.00 | 378.00 | 372.00 | 372.00 | 301.49 | 7,294,500 |
| 2023-03-31 | 372.00 | 382.00 | 372.00 | 374.00 | 303.11 | 19,429,700 |
| 2023-03-30 | 376.00 | 378.00 | 372.00 | 374.00 | 303.11 | 8,255,400 |
| 2023-03-29 | 372.00 | 382.00 | 372.00 | 376.00 | 304.73 | 20,266,300 |
| 2023-03-28 | 368.00 | 374.00 | 368.00 | 372.00 | 301.49 | 13,975,200 |
| 2023-03-27 | 376.00 | 378.00 | 366.00 | 368.00 | 298.24 | 17,765,700 |
| 2023-03-24 | 376.00 | 382.00 | 372.00 | 374.00 | 303.11 | 32,514,500 |
| 2023-03-21 | 362.00 | 376.00 | 360.00 | 370.00 | 299.87 | 41,647,500 |
| 2023-03-20 | 362.00 | 364.00 | 346.00 | 350.00 | 283.66 | 13,324,000 |
| 2023-03-17 | 348.00 | 362.00 | 348.00 | 360.00 | 291.76 | 18,541,100 |
| 2023-03-16 | 366.00 | 366.00 | 344.00 | 346.00 | 280.41 | 34,288,500 |
| 2023-03-15 | 372.00 | 382.00 | 358.00 | 366.00 | 296.62 | 29,058,100 |
| 2023-03-14 | 390.00 | 390.00 | 366.00 | 372.00 | 301.49 | 50,513,200 |
| 2023-03-13 | 404.00 | 404.00 | 388.00 | 390.00 | 316.07 | 23,019,900 |
| 2023-03-10 | 408.00 | 410.00 | 400.00 | 404.00 | 327.42 | 11,812,400 |
| 2023-03-09 | 406.00 | 412.00 | 404.00 | 406.00 | 329.04 | 10,118,700 |
| 2023-03-08 | 420.00 | 420.00 | 400.00 | 406.00 | 329.04 | 24,971,800 |
| 2023-03-07 | 426.00 | 430.00 | 418.00 | 420.00 | 340.39 | 17,192,400 |
| 2023-03-06 | 414.00 | 432.00 | 412.00 | 426.00 | 345.25 | 41,061,500 |
| 2023-03-03 | 410.00 | 422.00 | 410.00 | 414.00 | 335.52 | 11,309,000 |
| 2023-03-02 | 418.00 | 418.00 | 414.00 | 414.00 | 335.52 | 10,371,500 |
| 2023-03-01 | 418.00 | 422.00 | 414.00 | 414.00 | 335.52 | 9,385,400 |
| 2023-02-28 | 416.00 | 420.00 | 412.00 | 418.00 | 338.77 | 16,437,700 |
| 2023-02-27 | 416.00 | 426.00 | 412.00 | 414.00 | 335.52 | 18,456,300 |
| 2023-02-24 | 416.00 | 420.00 | 412.00 | 416.00 | 337.15 | 9,092,400 |
| 2023-02-23 | 416.00 | 424.00 | 410.00 | 414.00 | 335.52 | 18,858,700 |
| 2023-02-22 | 428.00 | 432.00 | 410.00 | 414.00 | 335.52 | 33,540,200 |
| 2023-02-21 | 404.00 | 428.00 | 402.00 | 426.00 | 345.25 | 44,327,500 |
| 2023-02-20 | 406.00 | 408.00 | 400.00 | 402.00 | 325.80 | 9,382,800 |
| 2023-02-17 | 408.00 | 408.00 | 402.00 | 404.00 | 327.42 | 5,791,900 |
| 2023-02-16 | 408.00 | 414.00 | 406.00 | 406.00 | 329.04 | 10,570,600 |
| 2023-02-15 | 406.00 | 410.00 | 402.00 | 406.00 | 329.04 | 12,473,000 |
| 2023-02-14 | 408.00 | 416.00 | 406.00 | 406.00 | 329.04 | 17,323,500 |
| 2023-02-13 | 402.00 | 410.00 | 388.00 | 408.00 | 330.66 | 19,644,400 |
| 2023-02-10 | 424.00 | 424.00 | 400.00 | 402.00 | 325.80 | 49,358,200 |
| 2023-02-09 | 428.00 | 434.00 | 424.00 | 424.00 | 343.63 | 9,812,800 |
| 2023-02-08 | 426.00 | 430.00 | 424.00 | 428.00 | 346.87 | 10,545,600 |
| 2023-02-07 | 422.00 | 434.00 | 422.00 | 424.00 | 343.63 | 18,746,300 |
| 2023-02-06 | 424.00 | 434.00 | 412.00 | 422.00 | 342.01 | 22,609,200 |
| 2023-02-03 | 440.00 | 442.00 | 422.00 | 424.00 | 343.63 | 29,919,400 |
| 2023-02-02 | 420.00 | 452.00 | 420.00 | 436.00 | 353.35 | 61,315,400 |
| 2023-02-01 | 434.00 | 436.00 | 414.00 | 420.00 | 340.39 | 39,358,000 |
| 2023-01-31 | 456.00 | 472.00 | 430.00 | 434.00 | 351.73 | 62,795,700 |
| 2023-01-30 | 2,360.00 | 2,370.00 | 2,250.00 | 2,260.00 | 366.32 | 52,643,500 |
| 2023-01-27 | 2,410.00 | 2,450.00 | 2,280.00 | 2,340.00 | 379.29 | 96,568,500 |
| 2023-01-26 | 2,180.00 | 2,430.00 | 2,180.00 | 2,400.00 | 389.01 | 154,453,500 |
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.