Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,640.00 | 2,820.00 | 2,520.00 | 2,670.00 | 415.98 | 82,577,500 |
| 2022-05-11 | 2,830.00 | 3,020.00 | 2,630.00 | 2,660.00 | 414.42 | 186,111,500 |
| 2022-05-10 | 2,550.00 | 2,970.00 | 2,360.00 | 2,820.00 | 439.35 | 292,073,000 |
| 2022-05-09 | 2,070.00 | 2,500.00 | 2,040.00 | 2,500.00 | 389.50 | 232,594,000 |
| 2022-04-28 | 1,880.00 | 2,030.00 | 1,865.00 | 2,000.00 | 311.60 | 109,077,000 |
| 2022-04-27 | 1,840.00 | 1,880.00 | 1,820.00 | 1,880.00 | 292.90 | 24,931,000 |
| 2022-04-26 | 1,870.00 | 1,870.00 | 1,800.00 | 1,830.00 | 285.11 | 39,163,000 |
| 2022-04-25 | 1,880.00 | 1,920.00 | 1,805.00 | 1,865.00 | 290.56 | 73,108,000 |
| 2022-04-22 | 1,795.00 | 1,930.00 | 1,775.00 | 1,870.00 | 291.34 | 122,525,000 |
| 2022-04-21 | 1,745.00 | 1,840.00 | 1,725.00 | 1,790.00 | 278.88 | 44,678,500 |
| 2022-04-20 | 1,815.00 | 1,815.00 | 1,690.00 | 1,745.00 | 271.87 | 94,358,500 |
| 2022-04-19 | 1,870.00 | 1,875.00 | 1,790.00 | 1,815.00 | 282.77 | 53,063,000 |
| 2022-04-18 | 1,905.00 | 1,925.00 | 1,865.00 | 1,865.00 | 290.56 | 31,475,500 |
| 2022-04-14 | 1,900.00 | 1,945.00 | 1,885.00 | 1,905.00 | 296.80 | 27,104,500 |
| 2022-04-13 | 1,880.00 | 1,950.00 | 1,860.00 | 1,895.00 | 295.24 | 40,905,000 |
| 2022-04-12 | 1,925.00 | 1,985.00 | 1,850.00 | 1,880.00 | 292.90 | 59,261,000 |
| 2022-04-11 | 1,745.00 | 1,940.00 | 1,720.00 | 1,925.00 | 299.91 | 86,156,500 |
| 2022-04-08 | 1,710.00 | 1,775.00 | 1,655.00 | 1,745.00 | 271.87 | 49,515,500 |
| 2022-04-07 | 1,750.00 | 1,750.00 | 1,690.00 | 1,705.00 | 265.64 | 37,146,000 |
| 2022-04-06 | 1,695.00 | 1,785.00 | 1,680.00 | 1,745.00 | 271.87 | 49,768,500 |
| 2022-04-05 | 1,735.00 | 1,800.00 | 1,670.00 | 1,695.00 | 264.08 | 86,190,500 |
| 2022-04-04 | 1,585.00 | 1,730.00 | 1,585.00 | 1,730.00 | 269.53 | 101,259,000 |
| 2022-04-01 | 1,585.00 | 1,620.00 | 1,535.00 | 1,585.00 | 246.94 | 88,264,000 |
| 2022-03-31 | 1,550.00 | 1,595.00 | 1,490.00 | 1,580.00 | 246.16 | 173,912,000 |
| 2022-03-30 | 1,450.00 | 1,530.00 | 1,440.00 | 1,495.00 | 232.92 | 124,040,000 |
| 2022-03-29 | 1,400.00 | 1,440.00 | 1,390.00 | 1,430.00 | 222.79 | 40,620,500 |
| 2022-03-28 | 1,370.00 | 1,400.00 | 1,355.00 | 1,400.00 | 218.12 | 37,277,500 |
| 2022-03-25 | 1,390.00 | 1,410.00 | 1,370.00 | 1,370.00 | 213.44 | 35,005,000 |
| 2022-03-24 | 1,430.00 | 1,440.00 | 1,380.00 | 1,390.00 | 216.56 | 41,590,500 |
| 2022-03-23 | 1,355.00 | 1,465.00 | 1,355.00 | 1,425.00 | 222.01 | 128,196,500 |
| 2022-03-22 | 1,360.00 | 1,385.00 | 1,330.00 | 1,355.00 | 211.11 | 38,527,000 |
| 2022-03-21 | 1,400.00 | 1,440.00 | 1,340.00 | 1,355.00 | 211.11 | 79,936,000 |
| 2022-03-18 | 1,315.00 | 1,415.00 | 1,305.00 | 1,385.00 | 215.78 | 146,838,000 |
| 2022-03-17 | 1,305.00 | 1,320.00 | 1,295.00 | 1,310.00 | 204.10 | 16,096,000 |
| 2022-03-16 | 1,285.00 | 1,335.00 | 1,275.00 | 1,300.00 | 202.54 | 30,509,500 |
| 2022-03-15 | 1,275.00 | 1,300.00 | 1,255.00 | 1,285.00 | 200.20 | 33,419,000 |
| 2022-03-14 | 1,325.00 | 1,350.00 | 1,270.00 | 1,275.00 | 198.64 | 44,697,000 |
| 2022-03-11 | 1,310.00 | 1,340.00 | 1,295.00 | 1,325.00 | 206.43 | 52,843,500 |
| 2022-03-10 | 1,270.00 | 1,330.00 | 1,245.00 | 1,315.00 | 204.88 | 77,326,000 |
| 2022-03-09 | 1,225.00 | 1,275.00 | 1,210.00 | 1,255.00 | 195.53 | 34,220,000 |
| 2022-03-08 | 1,285.00 | 1,300.00 | 1,210.00 | 1,210.00 | 188.52 | 53,459,500 |
| 2022-03-07 | 1,265.00 | 1,320.00 | 1,235.00 | 1,275.00 | 198.64 | 73,424,500 |
| 2022-03-04 | 1,330.00 | 1,375.00 | 1,265.00 | 1,270.00 | 197.86 | 100,773,000 |
| 2022-03-02 | 1,335.00 | 1,355.00 | 1,295.00 | 1,325.00 | 206.43 | 59,996,500 |
| 2022-03-01 | 1,365.00 | 1,430.00 | 1,310.00 | 1,335.00 | 207.99 | 144,396,000 |
| 2022-02-25 | 1,135.00 | 1,395.00 | 1,135.00 | 1,365.00 | 212.67 | 277,670,000 |
| 2022-02-24 | 1,170.00 | 1,190.00 | 1,095.00 | 1,120.00 | 174.49 | 75,096,500 |
| 2022-02-23 | 1,100.00 | 1,170.00 | 1,100.00 | 1,170.00 | 182.28 | 39,286,000 |
| 2022-02-22 | 1,180.00 | 1,180.00 | 1,100.00 | 1,125.00 | 175.27 | 53,323,500 |
| 2022-02-21 | 1,215.00 | 1,225.00 | 1,180.00 | 1,180.00 | 183.84 | 42,603,500 |
| 2022-02-18 | 1,240.00 | 1,255.00 | 1,210.00 | 1,215.00 | 189.30 | 24,952,000 |
| 2022-02-17 | 1,250.00 | 1,285.00 | 1,210.00 | 1,230.00 | 191.63 | 37,727,000 |
| 2022-02-16 | 1,205.00 | 1,255.00 | 1,175.00 | 1,240.00 | 193.19 | 55,508,000 |
| 2022-02-15 | 1,270.00 | 1,300.00 | 1,205.00 | 1,205.00 | 187.74 | 83,032,000 |
| 2022-02-14 | 1,245.00 | 1,310.00 | 1,220.00 | 1,260.00 | 196.31 | 123,190,000 |
| 2022-02-11 | 1,205.00 | 1,245.00 | 1,140.00 | 1,240.00 | 193.19 | 79,100,000 |
| 2022-02-10 | 1,145.00 | 1,265.00 | 1,140.00 | 1,200.00 | 186.96 | 167,266,000 |
| 2022-02-09 | 1,120.00 | 1,145.00 | 1,075.00 | 1,140.00 | 177.61 | 76,857,000 |
| 2022-02-08 | 1,080.00 | 1,090.00 | 1,055.00 | 1,075.00 | 167.48 | 39,724,500 |
| 2022-02-07 | 1,040.00 | 1,095.00 | 1,040.00 | 1,070.00 | 166.70 | 82,338,500 |
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.