Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMDR.JK stock page

Samudera Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-022,410.002,420.002,290.002,310.00374.4347,327,500
2022-11-012,460.002,530.002,390.002,400.00389.0183,208,500
2022-10-312,380.002,410.002,330.002,370.00384.1529,658,500
2022-10-282,330.002,400.002,300.002,370.00384.1524,931,000
2022-10-272,310.002,350.002,280.002,330.00377.6724,514,000
2022-10-262,310.002,310.002,250.002,280.00369.5612,793,500
2022-10-252,290.002,320.002,270.002,270.00367.9413,197,000
2022-10-242,320.002,350.002,270.002,280.00369.5614,590,500
2022-10-212,300.002,370.002,300.002,300.00372.8118,854,500
2022-10-202,310.002,330.002,270.002,300.00372.8115,679,500
2022-10-192,240.002,330.002,240.002,300.00372.8118,826,000
2022-10-182,350.002,350.002,190.002,240.00363.0819,184,500
2022-10-172,350.002,350.002,210.002,300.00372.8128,007,000
2022-10-142,400.002,430.002,330.002,350.00380.9111,977,000
2022-10-132,310.002,420.002,260.002,390.00387.3923,982,000
2022-10-122,390.002,450.002,250.002,310.00374.4326,697,000
2022-10-112,460.002,530.002,390.002,390.00387.3922,766,000
2022-10-102,500.002,500.002,400.002,450.00397.1223,414,500
2022-10-072,500.002,530.002,480.002,500.00405.2227,255,000
2022-10-062,460.002,540.002,450.002,500.00405.2240,510,500
2022-10-052,380.002,540.002,380.002,450.00397.1262,114,000
2022-10-042,350.002,430.002,320.002,380.00385.7735,723,000
2022-10-032,280.002,370.002,220.002,340.00379.2936,642,000
2022-09-302,230.002,280.002,100.002,240.00363.0865,204,500
2022-09-292,290.002,310.002,210.002,230.00361.4630,530,000
2022-09-282,370.002,370.002,260.002,260.00366.3257,517,500
2022-09-272,390.002,390.002,350.002,370.00384.1525,365,000
2022-09-262,440.002,440.002,370.002,390.00387.3934,352,500
2022-09-232,460.002,510.002,430.002,440.00395.5028,086,500
2022-09-222,440.002,470.002,410.002,450.00397.1218,555,500
2022-09-212,440.002,480.002,390.002,440.00395.5021,974,500
2022-09-202,480.002,500.002,420.002,440.00395.5024,364,000
2022-09-192,580.002,610.002,460.002,480.00401.9844,384,000
2022-09-162,570.002,600.002,510.002,580.00418.1940,522,500
2022-09-152,660.002,670.002,570.002,570.00416.5753,255,000
2022-09-142,650.002,690.002,560.002,650.00429.5474,782,000
2022-09-132,510.002,690.002,510.002,650.00429.54128,334,000
2022-09-122,440.002,500.002,430.002,500.00405.2244,624,000
2022-09-092,450.002,480.002,420.002,440.00395.5020,861,000
2022-09-082,470.002,490.002,420.002,450.00397.1225,101,500
2022-09-072,480.002,520.002,430.002,460.00398.7427,231,000
2022-09-062,450.002,520.002,350.002,470.00400.3671,158,500
2022-09-052,400.002,500.002,400.002,450.00397.1238,526,500
2022-09-022,520.002,570.002,500.002,500.00405.2221,874,500
2022-09-012,590.002,590.002,510.002,520.00408.4725,207,500
2022-08-312,620.002,640.002,550.002,580.00418.1937,885,000
2022-08-302,500.002,640.002,480.002,620.00424.6774,317,500
2022-08-292,420.002,500.002,340.002,470.00400.3649,881,000
2022-08-262,490.002,500.002,410.002,420.00392.2649,129,000
2022-08-252,550.002,550.002,460.002,490.00403.6024,447,500
2022-08-242,490.002,580.002,490.002,520.00408.4735,995,000
2022-08-232,530.002,540.002,470.002,490.00403.6041,756,500
2022-08-222,650.002,660.002,460.002,530.00410.0954,238,000
2022-08-192,660.002,680.002,610.002,640.00427.9225,931,500
2022-08-182,620.002,690.002,590.002,650.00429.5454,600,000
2022-08-162,600.002,620.002,550.002,610.00423.0541,813,500
2022-08-152,690.002,730.002,600.002,600.00421.4350,326,000
2022-08-122,700.002,720.002,620.002,690.00436.0241,107,000
2022-08-112,770.002,820.002,670.002,700.00437.6463,497,000
2022-08-102,790.002,830.002,740.002,750.00445.7542,097,000
← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-102.5000 IDR
2026-07-039.5000 IDR
2025-08-082.5000 IDR
2025-07-099.0000 IDR
2024-08-082.0000 IDR
2024-07-0512.0000 IDR
2023-08-094.0000 IDR
2023-07-1130.0000 IDR
2022-08-1050.0000 IDR
2022-07-0850.0000 IDR
2021-07-0910.0000 IDR
2020-07-098.0000 IDR
2019-07-0516.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.