Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 298.00 | 298.00 | 292.00 | 296.00 | 293.60 | 7,632,500 |
| 2026-07-23 | 296.00 | 306.00 | 296.00 | 298.00 | 295.58 | 18,108,000 |
| 2026-07-22 | 300.00 | 302.00 | 290.00 | 294.00 | 291.61 | 9,113,200 |
| 2026-07-21 | 296.00 | 300.00 | 294.00 | 300.00 | 297.56 | 6,113,800 |
| 2026-07-20 | 292.00 | 298.00 | 290.00 | 292.00 | 289.63 | 9,284,600 |
| 2026-07-17 | 290.00 | 290.00 | 284.00 | 290.00 | 287.65 | 4,318,500 |
| 2026-07-16 | 288.00 | 288.00 | 282.00 | 286.00 | 283.68 | 3,339,600 |
| 2026-07-15 | 286.00 | 288.00 | 282.00 | 282.00 | 279.71 | 4,704,100 |
| 2026-07-14 | 282.00 | 288.00 | 280.00 | 282.00 | 279.71 | 7,358,100 |
| 2026-07-13 | 276.00 | 280.00 | 272.00 | 280.00 | 277.73 | 6,267,800 |
| 2026-07-10 | 276.00 | 276.00 | 272.00 | 274.00 | 271.78 | 2,255,300 |
| 2026-07-09 | 272.00 | 280.00 | 270.00 | 270.00 | 267.81 | 5,656,900 |
| 2026-07-08 | 278.00 | 280.00 | 270.00 | 272.00 | 269.79 | 4,369,600 |
| 2026-07-07 | 268.00 | 280.00 | 266.00 | 280.00 | 277.73 | 8,838,600 |
| 2026-07-06 | 272.00 | 272.00 | 266.00 | 266.00 | 263.84 | 6,731,700 |
| 2026-07-03 | 268.00 | 272.00 | 264.00 | 272.00 | 269.79 | 10,794,700 |
| 2026-07-02 | 268.00 | 274.00 | 268.00 | 272.00 | 260.37 | 9,711,500 |
| 2026-07-01 | 272.00 | 274.00 | 266.00 | 268.00 | 256.54 | 8,309,300 |
| 2026-06-30 | 284.00 | 290.00 | 270.00 | 272.00 | 260.37 | 8,218,900 |
| 2026-06-29 | 286.00 | 290.00 | 284.00 | 284.00 | 271.86 | 3,238,600 |
| 2026-06-26 | 292.00 | 292.00 | 284.00 | 284.00 | 271.86 | 5,757,300 |
| 2026-06-25 | 288.00 | 292.00 | 286.00 | 292.00 | 279.51 | 5,107,300 |
| 2026-06-24 | 294.00 | 300.00 | 288.00 | 288.00 | 275.69 | 8,465,700 |
| 2026-06-23 | 292.00 | 294.00 | 288.00 | 292.00 | 279.51 | 3,732,900 |
| 2026-06-22 | 294.00 | 296.00 | 290.00 | 292.00 | 279.51 | 4,205,700 |
| 2026-06-19 | 292.00 | 298.00 | 290.00 | 294.00 | 281.43 | 4,538,900 |
| 2026-06-18 | 290.00 | 292.00 | 286.00 | 288.00 | 275.69 | 2,665,100 |
| 2026-06-17 | 300.00 | 304.00 | 288.00 | 290.00 | 277.60 | 13,656,200 |
| 2026-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 287.17 | 0 |
| 2026-06-15 | 288.00 | 300.00 | 288.00 | 300.00 | 287.17 | 12,174,900 |
| 2026-06-12 | 274.00 | 290.00 | 274.00 | 286.00 | 273.77 | 10,521,900 |
| 2026-06-11 | 276.00 | 280.00 | 268.00 | 274.00 | 262.28 | 8,118,900 |
| 2026-06-10 | 268.00 | 284.00 | 262.00 | 276.00 | 264.20 | 12,082,800 |
| 2026-06-09 | 260.00 | 270.00 | 250.00 | 268.00 | 256.54 | 14,868,700 |
| 2026-06-08 | 268.00 | 270.00 | 254.00 | 260.00 | 248.88 | 13,568,000 |
| 2026-06-05 | 282.00 | 288.00 | 268.00 | 268.00 | 256.54 | 11,880,300 |
| 2026-06-04 | 294.00 | 296.00 | 274.00 | 282.00 | 269.94 | 17,725,600 |
| 2026-06-03 | 308.00 | 308.00 | 290.00 | 296.00 | 283.34 | 11,224,000 |
| 2026-06-02 | 300.00 | 304.00 | 298.00 | 304.00 | 291.00 | 5,433,700 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 287.17 | 0 |
| 2026-05-29 | 300.00 | 308.00 | 298.00 | 300.00 | 287.17 | 5,294,300 |
| 2026-05-28 | 304.00 | 304.00 | 304.00 | 304.00 | 291.00 | 0 |
| 2026-05-27 | 304.00 | 304.00 | 304.00 | 304.00 | 291.00 | 0 |
| 2026-05-26 | 306.00 | 310.00 | 302.00 | 304.00 | 291.00 | 3,337,100 |
| 2026-05-25 | 310.00 | 312.00 | 302.00 | 306.00 | 292.92 | 8,605,600 |
| 2026-05-22 | 290.00 | 306.00 | 284.00 | 306.00 | 292.92 | 12,628,300 |
| 2026-05-21 | 304.00 | 310.00 | 290.00 | 290.00 | 277.60 | 11,793,600 |
| 2026-05-20 | 308.00 | 312.00 | 302.00 | 304.00 | 291.00 | 13,059,000 |
| 2026-05-19 | 318.00 | 324.00 | 306.00 | 308.00 | 294.83 | 13,895,400 |
| 2026-05-18 | 322.00 | 322.00 | 312.00 | 318.00 | 304.40 | 11,859,000 |
| 2026-05-15 | 322.00 | 322.00 | 322.00 | 322.00 | 308.23 | 0 |
| 2026-05-14 | 322.00 | 322.00 | 322.00 | 322.00 | 308.23 | 0 |
| 2026-05-13 | 322.00 | 324.00 | 318.00 | 322.00 | 308.23 | 5,872,300 |
| 2026-05-12 | 326.00 | 332.00 | 316.00 | 322.00 | 308.23 | 10,922,100 |
| 2026-05-11 | 332.00 | 334.00 | 314.00 | 324.00 | 310.15 | 26,481,300 |
| 2026-05-08 | 342.00 | 344.00 | 332.00 | 332.00 | 317.80 | 16,804,300 |
| 2026-05-07 | 342.00 | 344.00 | 338.00 | 342.00 | 327.38 | 7,533,800 |
| 2026-05-06 | 338.00 | 344.00 | 338.00 | 340.00 | 325.46 | 5,889,200 |
| 2026-05-05 | 336.00 | 338.00 | 332.00 | 338.00 | 323.55 | 7,826,000 |
| 2026-05-04 | 344.00 | 346.00 | 334.00 | 336.00 | 321.63 | 24,752,600 |
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.