Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 975.00 | 1,060.00 | 945.00 | 1,040.00 | 162.03 | 111,384,500 |
| 2022-02-03 | 940.00 | 975.00 | 930.00 | 965.00 | 150.35 | 32,045,500 |
| 2022-02-02 | 940.00 | 960.00 | 930.00 | 940.00 | 146.45 | 20,918,000 |
| 2022-01-31 | 940.00 | 955.00 | 925.00 | 930.00 | 144.89 | 18,354,000 |
| 2022-01-28 | 910.00 | 940.00 | 905.00 | 930.00 | 144.89 | 27,857,000 |
| 2022-01-27 | 950.00 | 960.00 | 895.00 | 905.00 | 141.00 | 44,197,000 |
| 2022-01-26 | 925.00 | 975.00 | 890.00 | 950.00 | 148.01 | 38,514,000 |
| 2022-01-25 | 960.00 | 970.00 | 925.00 | 940.00 | 146.45 | 32,266,000 |
| 2022-01-24 | 985.00 | 995.00 | 970.00 | 970.00 | 151.12 | 19,743,500 |
| 2022-01-21 | 960.00 | 1,010.00 | 920.00 | 990.00 | 154.24 | 58,747,000 |
| 2022-01-20 | 990.00 | 995.00 | 950.00 | 960.00 | 149.57 | 53,574,000 |
| 2022-01-19 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 154.24 | 20,989,500 |
| 2022-01-18 | 1,035.00 | 1,040.00 | 975.00 | 1,000.00 | 155.80 | 38,029,500 |
| 2022-01-17 | 1,020.00 | 1,080.00 | 1,015.00 | 1,035.00 | 161.25 | 45,048,500 |
| 2022-01-14 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 158.91 | 13,836,500 |
| 2022-01-13 | 1,010.00 | 1,015.00 | 995.00 | 1,015.00 | 158.14 | 12,643,000 |
| 2022-01-12 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 157.36 | 14,439,500 |
| 2022-01-11 | 1,025.00 | 1,035.00 | 995.00 | 1,005.00 | 156.58 | 34,293,000 |
| 2022-01-10 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 158.14 | 31,427,500 |
| 2022-01-07 | 1,050.00 | 1,060.00 | 1,030.00 | 1,055.00 | 164.37 | 14,662,500 |
| 2022-01-06 | 1,040.00 | 1,050.00 | 1,010.00 | 1,045.00 | 162.81 | 22,577,500 |
| 2022-01-05 | 1,085.00 | 1,110.00 | 1,040.00 | 1,045.00 | 162.81 | 38,935,000 |
| 2022-01-04 | 1,065.00 | 1,105.00 | 1,060.00 | 1,085.00 | 169.04 | 52,483,000 |
| 2022-01-03 | 995.00 | 1,060.00 | 980.00 | 1,060.00 | 165.15 | 49,005,500 |
| 2021-12-30 | 1,035.00 | 1,045.00 | 975.00 | 995.00 | 155.02 | 53,026,500 |
| 2021-12-29 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 160.47 | 14,396,500 |
| 2021-12-28 | 1,065.00 | 1,070.00 | 1,030.00 | 1,030.00 | 160.47 | 19,998,500 |
| 2021-12-27 | 1,040.00 | 1,075.00 | 1,035.00 | 1,055.00 | 164.37 | 20,005,000 |
| 2021-12-24 | 1,045.00 | 1,080.00 | 1,030.00 | 1,035.00 | 161.25 | 37,186,500 |
| 2021-12-23 | 1,055.00 | 1,070.00 | 1,030.00 | 1,045.00 | 162.81 | 33,752,000 |
| 2021-12-22 | 1,085.00 | 1,130.00 | 1,055.00 | 1,055.00 | 164.37 | 36,678,500 |
| 2021-12-21 | 1,090.00 | 1,090.00 | 1,020.00 | 1,085.00 | 169.04 | 45,720,500 |
| 2021-12-20 | 1,120.00 | 1,125.00 | 1,060.00 | 1,090.00 | 169.82 | 43,459,500 |
| 2021-12-17 | 1,095.00 | 1,145.00 | 1,095.00 | 1,115.00 | 173.72 | 34,292,500 |
| 2021-12-16 | 1,125.00 | 1,145.00 | 1,055.00 | 1,095.00 | 170.60 | 63,706,000 |
| 2021-12-15 | 1,180.00 | 1,205.00 | 1,110.00 | 1,125.00 | 175.27 | 114,968,500 |
| 2021-12-14 | 1,085.00 | 1,185.00 | 1,045.00 | 1,170.00 | 182.28 | 328,697,500 |
| 2021-12-13 | 935.00 | 1,060.00 | 935.00 | 1,060.00 | 165.15 | 201,549,500 |
| 2021-12-10 | 925.00 | 940.00 | 920.00 | 935.00 | 145.67 | 15,935,000 |
| 2021-12-09 | 935.00 | 945.00 | 910.00 | 915.00 | 142.56 | 26,796,000 |
| 2021-12-08 | 950.00 | 965.00 | 925.00 | 935.00 | 145.67 | 37,062,000 |
| 2021-12-07 | 945.00 | 955.00 | 930.00 | 950.00 | 148.01 | 25,274,500 |
| 2021-12-06 | 935.00 | 980.00 | 930.00 | 935.00 | 145.67 | 57,022,500 |
| 2021-12-03 | 915.00 | 945.00 | 900.00 | 935.00 | 145.67 | 46,263,000 |
| 2021-12-02 | 910.00 | 915.00 | 885.00 | 905.00 | 141.00 | 27,687,000 |
| 2021-12-01 | 880.00 | 950.00 | 875.00 | 910.00 | 141.78 | 84,863,500 |
| 2021-11-30 | 865.00 | 930.00 | 865.00 | 875.00 | 136.32 | 84,560,500 |
| 2021-11-29 | 870.00 | 875.00 | 830.00 | 865.00 | 134.77 | 29,569,000 |
| 2021-11-26 | 920.00 | 925.00 | 865.00 | 870.00 | 135.54 | 55,629,000 |
| 2021-11-25 | 920.00 | 940.00 | 920.00 | 920.00 | 143.33 | 17,985,000 |
| 2021-11-24 | 910.00 | 935.00 | 910.00 | 920.00 | 143.33 | 18,801,000 |
| 2021-11-23 | 955.00 | 955.00 | 890.00 | 910.00 | 141.78 | 49,945,500 |
| 2021-11-22 | 940.00 | 960.00 | 935.00 | 950.00 | 148.01 | 23,685,000 |
| 2021-11-19 | 920.00 | 965.00 | 915.00 | 940.00 | 146.45 | 59,750,500 |
| 2021-11-18 | 925.00 | 935.00 | 910.00 | 920.00 | 143.33 | 22,881,500 |
| 2021-11-17 | 920.00 | 935.00 | 875.00 | 925.00 | 144.11 | 58,696,500 |
| 2021-11-16 | 945.00 | 965.00 | 915.00 | 920.00 | 143.33 | 52,104,500 |
| 2021-11-15 | 990.00 | 1,010.00 | 925.00 | 940.00 | 146.45 | 83,754,000 |
| 2021-11-12 | 1,010.00 | 1,025.00 | 970.00 | 985.00 | 153.46 | 64,217,000 |
| 2021-11-11 | 970.00 | 1,020.00 | 965.00 | 1,010.00 | 157.36 | 100,436,500 |
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.