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
2022-08-092,850.002,910.002,800.002,820.00448.9951,098,000
2022-08-082,950.002,960.002,840.002,850.00453.7640,574,000
2022-08-052,960.003,000.002,900.002,920.00464.9131,233,500
2022-08-043,000.003,020.002,930.002,950.00469.6937,191,000
2022-08-032,990.003,030.002,860.002,990.00476.0574,668,000
2022-08-022,990.003,130.002,940.002,970.00472.87156,206,000
2022-08-012,590.002,980.002,590.002,930.00466.50202,625,500
2022-07-292,640.002,700.002,550.002,590.00412.3758,589,000
2022-07-282,570.002,670.002,570.002,620.00417.1438,053,500
2022-07-272,560.002,610.002,520.002,560.00407.5945,692,000
2022-07-262,480.002,610.002,480.002,560.00407.59100,407,500
2022-07-252,870.002,900.002,660.002,660.00423.51106,326,000
2022-07-222,780.002,880.002,780.002,860.00455.3645,127,000
2022-07-212,770.002,820.002,750.002,780.00442.6228,560,500
2022-07-202,710.002,820.002,670.002,770.00441.0367,439,000
2022-07-192,650.002,690.002,630.002,680.00426.7026,188,500
2022-07-182,650.002,740.002,620.002,650.00421.9242,253,000
2022-07-152,670.002,740.002,620.002,640.00420.3351,114,000
2022-07-142,510.002,690.002,500.002,660.00423.5185,525,000
2022-07-132,570.002,630.002,490.002,510.00399.6350,742,500
2022-07-122,450.002,660.002,420.002,550.00406.0085,855,000
2022-07-112,460.002,490.002,370.002,450.00390.0848,208,000
2022-07-082,300.002,580.002,300.002,460.00391.67151,589,500
2022-07-072,200.002,410.002,150.002,330.00363.01184,682,000
2022-07-062,420.002,440.002,240.002,240.00348.99256,019,500
2022-07-052,250.002,440.002,250.002,400.00373.92220,127,000
2022-07-042,410.002,410.002,410.002,410.00375.478,239,000
2022-07-012,590.002,590.002,590.002,590.00403.5216,753,000
2022-06-302,800.002,800.002,780.002,780.00433.1216,645,500
2022-06-293,220.003,240.002,980.002,980.00464.28137,316,500
2022-06-283,250.003,280.003,130.003,200.00498.5651,675,000
2022-06-272,920.003,240.002,920.003,220.00501.67141,287,500
2022-06-242,880.003,020.002,780.002,910.00453.37121,755,500
2022-06-233,220.003,230.002,970.002,970.00462.72123,769,500
2022-06-223,320.003,370.003,150.003,190.00497.0060,249,500
2022-06-213,160.003,320.003,150.003,280.00511.0242,823,000
2022-06-203,260.003,310.003,130.003,150.00490.7746,137,500
2022-06-173,190.003,300.003,150.003,220.00501.6734,127,000
2022-06-163,130.003,350.003,130.003,220.00501.6764,726,000
2022-06-153,390.003,430.003,120.003,130.00487.6592,572,000
2022-06-143,390.003,520.003,210.003,350.00521.9399,566,500
2022-06-133,540.003,560.003,330.003,350.00521.9386,894,000
2022-06-103,600.003,650.003,480.003,570.00556.2087,205,000
2022-06-093,810.003,860.003,580.003,650.00568.6792,619,500
2022-06-083,800.003,870.003,800.003,810.00593.5933,808,500
2022-06-073,950.004,080.003,820.003,840.00598.2792,523,000
2022-06-063,810.003,950.003,750.003,920.00610.7388,853,000
2022-06-033,810.003,960.003,740.003,810.00593.5994,808,000
2022-06-023,510.003,950.003,500.003,790.00590.48142,768,500
2022-05-313,590.003,640.003,400.003,500.00545.3084,508,500
2022-05-303,250.003,570.003,150.003,490.00543.74162,420,000
2022-05-273,110.003,230.003,080.003,150.00490.7757,997,000
2022-05-253,190.003,330.003,060.003,110.00484.53111,864,500
2022-05-242,890.003,350.002,840.003,200.00498.56269,182,000
2022-05-232,710.002,920.002,680.002,860.00445.5896,771,500
2022-05-202,570.002,800.002,570.002,700.00420.6697,420,000
2022-05-192,640.002,750.002,550.002,570.00400.4074,937,000
2022-05-182,690.002,730.002,630.002,640.00411.3138,781,500
2022-05-173,020.003,020.002,640.002,690.00419.1071,110,500
2022-05-132,670.002,780.002,570.002,720.00423.7792,438,000
← NewerPage 18 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.