Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 348.00 | 348.00 | 348.00 | 348.00 | 333.12 | 0 |
| 2026-04-30 | 360.00 | 362.00 | 344.00 | 348.00 | 333.12 | 16,703,500 |
| 2026-04-29 | 344.00 | 362.00 | 344.00 | 360.00 | 344.61 | 21,598,000 |
| 2026-04-28 | 344.00 | 346.00 | 340.00 | 344.00 | 329.29 | 10,366,500 |
| 2026-04-27 | 352.00 | 354.00 | 342.00 | 344.00 | 329.29 | 12,069,700 |
| 2026-04-24 | 360.00 | 364.00 | 346.00 | 352.00 | 336.95 | 20,734,500 |
| 2026-04-23 | 366.00 | 372.00 | 360.00 | 360.00 | 344.61 | 11,688,700 |
| 2026-04-22 | 372.00 | 372.00 | 362.00 | 366.00 | 350.35 | 17,844,800 |
| 2026-04-21 | 364.00 | 372.00 | 362.00 | 368.00 | 352.26 | 20,108,000 |
| 2026-04-20 | 362.00 | 368.00 | 356.00 | 364.00 | 348.44 | 18,381,000 |
| 2026-04-17 | 362.00 | 366.00 | 360.00 | 360.00 | 344.61 | 8,015,900 |
| 2026-04-16 | 362.00 | 368.00 | 358.00 | 362.00 | 346.52 | 15,294,600 |
| 2026-04-15 | 368.00 | 370.00 | 358.00 | 362.00 | 346.52 | 22,345,700 |
| 2026-04-14 | 356.00 | 368.00 | 350.00 | 366.00 | 350.35 | 47,425,500 |
| 2026-04-13 | 342.00 | 354.00 | 336.00 | 352.00 | 336.95 | 23,137,700 |
| 2026-04-10 | 342.00 | 348.00 | 342.00 | 346.00 | 331.21 | 5,222,900 |
| 2026-04-09 | 348.00 | 350.00 | 340.00 | 342.00 | 327.38 | 12,048,800 |
| 2026-04-08 | 344.00 | 350.00 | 340.00 | 346.00 | 331.21 | 19,942,600 |
| 2026-04-07 | 340.00 | 348.00 | 332.00 | 332.00 | 317.80 | 14,890,100 |
| 2026-04-06 | 342.00 | 342.00 | 336.00 | 340.00 | 325.46 | 12,437,300 |
| 2026-04-02 | 350.00 | 350.00 | 342.00 | 342.00 | 327.38 | 15,789,100 |
| 2026-04-01 | 352.00 | 358.00 | 348.00 | 352.00 | 336.95 | 26,543,700 |
| 2026-03-31 | 354.00 | 356.00 | 342.00 | 346.00 | 331.21 | 15,175,200 |
| 2026-03-30 | 348.00 | 354.00 | 344.00 | 352.00 | 336.95 | 12,280,700 |
| 2026-03-27 | 350.00 | 350.00 | 342.00 | 346.00 | 331.21 | 10,356,800 |
| 2026-03-26 | 356.00 | 358.00 | 350.00 | 350.00 | 335.03 | 6,771,500 |
| 2026-03-25 | 342.00 | 362.00 | 336.00 | 356.00 | 340.78 | 23,114,100 |
| 2026-03-17 | 338.00 | 350.00 | 338.00 | 342.00 | 327.38 | 14,696,100 |
| 2026-03-16 | 344.00 | 344.00 | 326.00 | 338.00 | 323.55 | 18,951,500 |
| 2026-03-13 | 354.00 | 354.00 | 340.00 | 344.00 | 329.29 | 26,818,900 |
| 2026-03-12 | 358.00 | 362.00 | 350.00 | 354.00 | 338.86 | 17,405,200 |
| 2026-03-11 | 366.00 | 378.00 | 358.00 | 358.00 | 342.69 | 40,296,600 |
| 2026-03-10 | 358.00 | 368.00 | 352.00 | 362.00 | 346.52 | 30,658,100 |
| 2026-03-09 | 368.00 | 368.00 | 338.00 | 350.00 | 335.03 | 77,404,900 |
| 2026-03-06 | 402.00 | 408.00 | 376.00 | 378.00 | 361.84 | 72,706,700 |
| 2026-03-05 | 412.00 | 416.00 | 398.00 | 400.00 | 382.90 | 40,566,700 |
| 2026-03-04 | 426.00 | 430.00 | 388.00 | 400.00 | 382.90 | 132,443,500 |
| 2026-03-03 | 434.00 | 450.00 | 420.00 | 424.00 | 405.87 | 233,602,700 |
| 2026-03-02 | 402.00 | 428.00 | 400.00 | 428.00 | 409.70 | 165,826,000 |
| 2026-02-27 | 394.00 | 400.00 | 384.00 | 400.00 | 382.90 | 24,992,900 |
| 2026-02-26 | 408.00 | 410.00 | 382.00 | 394.00 | 377.15 | 51,663,000 |
| 2026-02-25 | 398.00 | 404.00 | 394.00 | 402.00 | 384.81 | 25,007,900 |
| 2026-02-24 | 410.00 | 412.00 | 394.00 | 398.00 | 380.98 | 31,525,000 |
| 2026-02-23 | 398.00 | 412.00 | 398.00 | 408.00 | 390.55 | 39,248,200 |
| 2026-02-20 | 402.00 | 406.00 | 394.00 | 394.00 | 377.15 | 24,152,400 |
| 2026-02-19 | 414.00 | 416.00 | 400.00 | 402.00 | 384.81 | 49,995,900 |
| 2026-02-18 | 406.00 | 418.00 | 398.00 | 410.00 | 392.47 | 88,336,600 |
| 2026-02-13 | 400.00 | 404.00 | 394.00 | 396.00 | 379.07 | 37,407,100 |
| 2026-02-12 | 390.00 | 404.00 | 390.00 | 398.00 | 380.98 | 85,558,300 |
| 2026-02-11 | 374.00 | 388.00 | 372.00 | 384.00 | 367.58 | 48,414,500 |
| 2026-02-10 | 368.00 | 380.00 | 368.00 | 372.00 | 356.09 | 26,584,000 |
| 2026-02-09 | 368.00 | 380.00 | 356.00 | 374.00 | 358.01 | 34,245,200 |
| 2026-02-06 | 370.00 | 376.00 | 360.00 | 366.00 | 350.35 | 22,204,400 |
| 2026-02-05 | 374.00 | 386.00 | 374.00 | 380.00 | 363.75 | 28,426,900 |
| 2026-02-04 | 382.00 | 384.00 | 370.00 | 376.00 | 359.92 | 22,039,000 |
| 2026-02-03 | 352.00 | 390.00 | 350.00 | 382.00 | 365.67 | 56,396,000 |
| 2026-02-02 | 370.00 | 370.00 | 342.00 | 350.00 | 335.03 | 49,605,400 |
| 2026-01-30 | 356.00 | 378.00 | 356.00 | 378.00 | 361.84 | 47,619,000 |
| 2026-01-29 | 352.00 | 362.00 | 302.00 | 350.00 | 335.03 | 96,822,500 |
| 2026-01-28 | 390.00 | 390.00 | 350.00 | 354.00 | 338.86 | 93,494,200 |
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.