Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 386.00 | 398.00 | 380.00 | 392.00 | 375.24 | 37,412,100 |
| 2026-01-26 | 386.00 | 396.00 | 382.00 | 386.00 | 369.49 | 41,653,300 |
| 2026-01-23 | 406.00 | 410.00 | 372.00 | 386.00 | 369.49 | 96,191,300 |
| 2026-01-22 | 406.00 | 414.00 | 404.00 | 404.00 | 386.73 | 37,370,300 |
| 2026-01-21 | 414.00 | 420.00 | 404.00 | 406.00 | 388.64 | 40,276,500 |
| 2026-01-20 | 410.00 | 422.00 | 408.00 | 412.00 | 394.38 | 40,550,100 |
| 2026-01-19 | 422.00 | 422.00 | 402.00 | 412.00 | 394.38 | 48,042,200 |
| 2026-01-16 | 422.00 | 422.00 | 422.00 | 422.00 | 403.96 | 0 |
| 2026-01-15 | 436.00 | 438.00 | 418.00 | 422.00 | 403.96 | 72,321,600 |
| 2026-01-14 | 412.00 | 438.00 | 410.00 | 436.00 | 417.36 | 117,349,900 |
| 2026-01-13 | 420.00 | 420.00 | 404.00 | 412.00 | 394.38 | 56,034,600 |
| 2026-01-12 | 410.00 | 430.00 | 402.00 | 416.00 | 398.21 | 137,901,700 |
| 2026-01-09 | 430.00 | 434.00 | 410.00 | 410.00 | 392.47 | 111,082,700 |
| 2026-01-08 | 422.00 | 428.00 | 394.00 | 426.00 | 407.78 | 196,516,300 |
| 2026-01-07 | 438.00 | 442.00 | 420.00 | 422.00 | 403.96 | 119,457,100 |
| 2026-01-06 | 454.00 | 456.00 | 424.00 | 434.00 | 415.44 | 147,916,700 |
| 2026-01-05 | 444.00 | 474.00 | 440.00 | 448.00 | 428.84 | 287,773,400 |
| 2026-01-02 | 398.00 | 458.00 | 398.00 | 442.00 | 423.10 | 406,653,500 |
| 2026-01-01 | 392.00 | 392.00 | 392.00 | 392.00 | 375.24 | 0 |
| 2025-12-31 | 392.00 | 392.00 | 392.00 | 392.00 | 375.24 | 0 |
| 2025-12-30 | 410.00 | 416.00 | 388.00 | 392.00 | 375.24 | 178,042,300 |
| 2025-12-29 | 362.00 | 414.00 | 362.00 | 406.00 | 388.64 | 321,327,600 |
| 2025-12-26 | 358.00 | 358.00 | 358.00 | 358.00 | 342.69 | 0 |
| 2025-12-25 | 358.00 | 358.00 | 358.00 | 358.00 | 342.69 | 0 |
| 2025-12-24 | 356.00 | 376.00 | 346.00 | 358.00 | 342.69 | 131,848,600 |
| 2025-12-23 | 352.00 | 362.00 | 350.00 | 352.00 | 336.95 | 56,709,300 |
| 2025-12-22 | 352.00 | 360.00 | 340.00 | 350.00 | 335.03 | 90,345,600 |
| 2025-12-19 | 382.00 | 382.00 | 342.00 | 346.00 | 331.21 | 204,071,500 |
| 2025-12-18 | 346.00 | 392.00 | 336.00 | 382.00 | 365.67 | 743,753,100 |
| 2025-12-17 | 342.00 | 348.00 | 334.00 | 340.00 | 325.46 | 74,252,600 |
| 2025-12-16 | 322.00 | 350.00 | 322.00 | 340.00 | 325.46 | 148,532,600 |
| 2025-12-15 | 320.00 | 322.00 | 314.00 | 320.00 | 306.32 | 31,426,100 |
| 2025-12-12 | 320.00 | 328.00 | 318.00 | 320.00 | 306.32 | 25,707,100 |
| 2025-12-11 | 332.00 | 340.00 | 316.00 | 320.00 | 306.32 | 46,567,200 |
| 2025-12-10 | 326.00 | 332.00 | 324.00 | 332.00 | 317.80 | 37,999,400 |
| 2025-12-09 | 334.00 | 334.00 | 322.00 | 326.00 | 312.06 | 32,942,600 |
| 2025-12-08 | 336.00 | 346.00 | 328.00 | 332.00 | 317.80 | 47,046,700 |
| 2025-12-05 | 334.00 | 350.00 | 334.00 | 336.00 | 321.63 | 119,200,200 |
| 2025-12-04 | 330.00 | 336.00 | 320.00 | 328.00 | 313.97 | 67,036,200 |
| 2025-12-03 | 308.00 | 334.00 | 308.00 | 328.00 | 313.97 | 151,696,700 |
| 2025-12-02 | 308.00 | 310.00 | 304.00 | 306.00 | 292.92 | 21,594,000 |
| 2025-12-01 | 308.00 | 308.00 | 304.00 | 308.00 | 294.83 | 6,708,500 |
| 2025-11-28 | 312.00 | 312.00 | 304.00 | 306.00 | 292.92 | 12,341,500 |
| 2025-11-27 | 310.00 | 314.00 | 308.00 | 310.00 | 296.74 | 13,988,000 |
| 2025-11-26 | 312.00 | 316.00 | 310.00 | 310.00 | 296.74 | 10,604,100 |
| 2025-11-25 | 306.00 | 314.00 | 306.00 | 312.00 | 298.66 | 14,793,400 |
| 2025-11-24 | 308.00 | 310.00 | 306.00 | 306.00 | 292.92 | 8,332,300 |
| 2025-11-21 | 306.00 | 308.00 | 304.00 | 308.00 | 294.83 | 7,372,100 |
| 2025-11-20 | 306.00 | 310.00 | 306.00 | 306.00 | 292.92 | 4,505,400 |
| 2025-11-19 | 310.00 | 310.00 | 306.00 | 306.00 | 292.92 | 5,708,800 |
| 2025-11-18 | 312.00 | 314.00 | 306.00 | 308.00 | 294.83 | 10,004,400 |
| 2025-11-17 | 306.00 | 312.00 | 306.00 | 312.00 | 298.66 | 14,253,700 |
| 2025-11-14 | 304.00 | 308.00 | 302.00 | 306.00 | 292.92 | 6,572,800 |
| 2025-11-13 | 304.00 | 308.00 | 302.00 | 302.00 | 289.09 | 19,467,700 |
| 2025-11-12 | 304.00 | 306.00 | 302.00 | 304.00 | 291.00 | 19,581,700 |
| 2025-11-11 | 308.00 | 310.00 | 302.00 | 304.00 | 291.00 | 21,843,100 |
| 2025-11-10 | 308.00 | 314.00 | 306.00 | 306.00 | 292.92 | 18,164,800 |
| 2025-11-07 | 314.00 | 316.00 | 310.00 | 310.00 | 296.74 | 14,544,100 |
| 2025-11-06 | 314.00 | 318.00 | 308.00 | 314.00 | 300.57 | 13,594,100 |
| 2025-11-05 | 316.00 | 318.00 | 312.00 | 314.00 | 300.57 | 14,462,500 |
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.