Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 2,180.00 | 2,430.00 | 2,180.00 | 2,400.00 | 389.01 | 154,453,500 |
| 2023-01-25 | 1,995.00 | 2,170.00 | 1,965.00 | 2,170.00 | 351.73 | 51,333,500 |
| 2023-01-24 | 2,050.00 | 2,050.00 | 1,980.00 | 1,995.00 | 323.37 | 13,341,500 |
| 2023-01-20 | 1,925.00 | 2,020.00 | 1,920.00 | 2,020.00 | 327.42 | 24,509,500 |
| 2023-01-19 | 1,920.00 | 1,935.00 | 1,920.00 | 1,925.00 | 312.02 | 4,628,000 |
| 2023-01-18 | 1,910.00 | 1,940.00 | 1,885.00 | 1,925.00 | 312.02 | 11,120,000 |
| 2023-01-17 | 1,885.00 | 1,940.00 | 1,880.00 | 1,910.00 | 309.59 | 11,269,500 |
| 2023-01-16 | 1,885.00 | 1,900.00 | 1,875.00 | 1,885.00 | 305.54 | 5,529,500 |
| 2023-01-13 | 1,865.00 | 1,900.00 | 1,860.00 | 1,885.00 | 305.54 | 10,043,500 |
| 2023-01-12 | 1,855.00 | 1,890.00 | 1,850.00 | 1,865.00 | 302.30 | 6,011,000 |
| 2023-01-11 | 1,875.00 | 1,895.00 | 1,840.00 | 1,855.00 | 300.68 | 8,865,000 |
| 2023-01-10 | 1,890.00 | 1,905.00 | 1,860.00 | 1,875.00 | 303.92 | 6,444,000 |
| 2023-01-09 | 1,850.00 | 1,925.00 | 1,840.00 | 1,890.00 | 306.35 | 17,583,000 |
| 2023-01-06 | 1,810.00 | 1,845.00 | 1,750.00 | 1,840.00 | 298.24 | 14,083,500 |
| 2023-01-05 | 1,935.00 | 1,935.00 | 1,805.00 | 1,810.00 | 293.38 | 29,352,500 |
| 2023-01-04 | 1,970.00 | 1,980.00 | 1,935.00 | 1,935.00 | 313.64 | 10,430,500 |
| 2023-01-03 | 1,925.00 | 1,980.00 | 1,920.00 | 1,970.00 | 319.32 | 10,366,500 |
| 2023-01-02 | 1,930.00 | 1,930.00 | 1,910.00 | 1,920.00 | 311.21 | 7,207,500 |
| 2022-12-30 | 1,940.00 | 1,945.00 | 1,910.00 | 1,930.00 | 312.83 | 11,388,500 |
| 2022-12-29 | 1,950.00 | 1,970.00 | 1,925.00 | 1,935.00 | 313.64 | 9,211,000 |
| 2022-12-28 | 1,975.00 | 1,985.00 | 1,950.00 | 1,950.00 | 316.07 | 9,930,000 |
| 2022-12-27 | 1,985.00 | 1,995.00 | 1,960.00 | 1,970.00 | 319.32 | 8,850,500 |
| 2022-12-26 | 2,010.00 | 2,030.00 | 1,980.00 | 1,985.00 | 321.75 | 13,343,000 |
| 2022-12-23 | 2,050.00 | 2,070.00 | 2,010.00 | 2,010.00 | 325.80 | 10,498,000 |
| 2022-12-22 | 1,985.00 | 2,100.00 | 1,980.00 | 2,050.00 | 332.28 | 29,521,500 |
| 2022-12-21 | 1,955.00 | 1,990.00 | 1,955.00 | 1,980.00 | 320.94 | 9,219,000 |
| 2022-12-20 | 1,985.00 | 1,990.00 | 1,955.00 | 1,955.00 | 316.88 | 7,900,500 |
| 2022-12-19 | 1,980.00 | 2,010.00 | 1,970.00 | 1,980.00 | 320.94 | 6,340,500 |
| 2022-12-16 | 1,975.00 | 2,000.00 | 1,960.00 | 1,975.00 | 320.13 | 9,414,000 |
| 2022-12-15 | 1,985.00 | 2,010.00 | 1,965.00 | 1,975.00 | 320.13 | 9,762,000 |
| 2022-12-14 | 1,975.00 | 2,030.00 | 1,965.00 | 1,985.00 | 321.75 | 15,761,500 |
| 2022-12-13 | 2,020.00 | 2,050.00 | 1,955.00 | 1,970.00 | 319.32 | 28,225,000 |
| 2022-12-12 | 1,910.00 | 2,050.00 | 1,845.00 | 2,010.00 | 325.80 | 46,573,500 |
| 2022-12-09 | 2,050.00 | 2,050.00 | 1,900.00 | 1,910.00 | 309.59 | 92,160,000 |
| 2022-12-08 | 2,180.00 | 2,210.00 | 2,030.00 | 2,040.00 | 330.66 | 72,285,000 |
| 2022-12-07 | 2,230.00 | 2,240.00 | 2,110.00 | 2,180.00 | 353.35 | 34,298,500 |
| 2022-12-06 | 2,270.00 | 2,270.00 | 2,220.00 | 2,230.00 | 361.46 | 14,557,500 |
| 2022-12-05 | 2,240.00 | 2,280.00 | 2,240.00 | 2,250.00 | 364.70 | 11,149,500 |
| 2022-12-02 | 2,240.00 | 2,280.00 | 2,230.00 | 2,240.00 | 363.08 | 13,694,500 |
| 2022-12-01 | 2,270.00 | 2,290.00 | 2,240.00 | 2,240.00 | 363.08 | 22,492,000 |
| 2022-11-30 | 2,290.00 | 2,310.00 | 2,260.00 | 2,270.00 | 367.94 | 12,917,000 |
| 2022-11-29 | 2,310.00 | 2,330.00 | 2,260.00 | 2,290.00 | 371.18 | 18,708,000 |
| 2022-11-28 | 2,330.00 | 2,350.00 | 2,310.00 | 2,310.00 | 374.43 | 20,224,500 |
| 2022-11-25 | 2,350.00 | 2,360.00 | 2,320.00 | 2,330.00 | 377.67 | 11,230,000 |
| 2022-11-24 | 2,360.00 | 2,370.00 | 2,320.00 | 2,330.00 | 377.67 | 15,635,500 |
| 2022-11-23 | 2,320.00 | 2,380.00 | 2,320.00 | 2,350.00 | 380.91 | 12,578,000 |
| 2022-11-22 | 2,330.00 | 2,340.00 | 2,310.00 | 2,320.00 | 376.05 | 13,171,500 |
| 2022-11-21 | 2,320.00 | 2,340.00 | 2,310.00 | 2,330.00 | 377.67 | 10,940,500 |
| 2022-11-18 | 2,370.00 | 2,380.00 | 2,320.00 | 2,320.00 | 376.05 | 15,906,500 |
| 2022-11-17 | 2,350.00 | 2,360.00 | 2,320.00 | 2,360.00 | 382.53 | 11,707,500 |
| 2022-11-16 | 2,390.00 | 2,410.00 | 2,330.00 | 2,350.00 | 380.91 | 22,480,000 |
| 2022-11-15 | 2,350.00 | 2,390.00 | 2,330.00 | 2,380.00 | 385.77 | 20,664,000 |
| 2022-11-14 | 2,330.00 | 2,380.00 | 2,310.00 | 2,340.00 | 379.29 | 29,195,500 |
| 2022-11-11 | 2,360.00 | 2,400.00 | 2,300.00 | 2,320.00 | 376.05 | 54,254,000 |
| 2022-11-10 | 2,460.00 | 2,460.00 | 2,340.00 | 2,360.00 | 382.53 | 48,648,000 |
| 2022-11-09 | 2,540.00 | 2,570.00 | 2,420.00 | 2,460.00 | 398.74 | 46,673,000 |
| 2022-11-08 | 2,620.00 | 2,630.00 | 2,500.00 | 2,530.00 | 410.09 | 40,462,000 |
| 2022-11-07 | 2,520.00 | 2,620.00 | 2,470.00 | 2,600.00 | 421.43 | 75,451,500 |
| 2022-11-04 | 2,500.00 | 2,570.00 | 2,440.00 | 2,490.00 | 403.60 | 70,108,000 |
| 2022-11-03 | 2,320.00 | 2,500.00 | 2,300.00 | 2,470.00 | 400.36 | 67,615,000 |
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.