Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 320.00 | 320.00 | 316.00 | 316.00 | 302.49 | 11,686,000 |
| 2025-11-03 | 316.00 | 324.00 | 316.00 | 318.00 | 304.40 | 14,605,300 |
| 2025-10-31 | 316.00 | 324.00 | 310.00 | 316.00 | 302.49 | 24,375,500 |
| 2025-10-30 | 320.00 | 330.00 | 316.00 | 316.00 | 302.49 | 43,518,800 |
| 2025-10-29 | 322.00 | 326.00 | 318.00 | 318.00 | 304.40 | 12,689,600 |
| 2025-10-28 | 318.00 | 322.00 | 316.00 | 318.00 | 304.40 | 13,467,600 |
| 2025-10-27 | 316.00 | 320.00 | 308.00 | 318.00 | 304.40 | 17,502,500 |
| 2025-10-24 | 316.00 | 318.00 | 314.00 | 316.00 | 302.49 | 8,861,900 |
| 2025-10-23 | 312.00 | 320.00 | 310.00 | 314.00 | 300.57 | 19,169,700 |
| 2025-10-22 | 312.00 | 316.00 | 306.00 | 312.00 | 298.66 | 14,086,700 |
| 2025-10-21 | 306.00 | 314.00 | 302.00 | 310.00 | 296.74 | 12,475,100 |
| 2025-10-20 | 294.00 | 306.00 | 292.00 | 306.00 | 292.92 | 15,339,900 |
| 2025-10-17 | 296.00 | 298.00 | 292.00 | 294.00 | 281.43 | 13,385,300 |
| 2025-10-16 | 296.00 | 298.00 | 292.00 | 296.00 | 283.34 | 25,122,500 |
| 2025-10-15 | 304.00 | 306.00 | 296.00 | 296.00 | 283.34 | 29,794,700 |
| 2025-10-14 | 310.00 | 312.00 | 300.00 | 304.00 | 291.00 | 23,645,400 |
| 2025-10-13 | 306.00 | 316.00 | 300.00 | 306.00 | 292.92 | 17,448,500 |
| 2025-10-10 | 308.00 | 322.00 | 306.00 | 310.00 | 296.74 | 32,456,200 |
| 2025-10-09 | 300.00 | 306.00 | 300.00 | 306.00 | 292.92 | 18,362,600 |
| 2025-10-08 | 302.00 | 306.00 | 300.00 | 300.00 | 287.17 | 18,536,400 |
| 2025-10-07 | 304.00 | 306.00 | 302.00 | 302.00 | 289.09 | 13,306,900 |
| 2025-10-06 | 310.00 | 312.00 | 302.00 | 304.00 | 291.00 | 20,929,800 |
| 2025-10-03 | 312.00 | 312.00 | 304.00 | 310.00 | 296.74 | 18,102,100 |
| 2025-10-02 | 316.00 | 316.00 | 310.00 | 312.00 | 298.66 | 13,561,100 |
| 2025-10-01 | 316.00 | 322.00 | 314.00 | 316.00 | 302.49 | 18,185,700 |
| 2025-09-30 | 318.00 | 326.00 | 316.00 | 318.00 | 304.40 | 18,426,000 |
| 2025-09-29 | 320.00 | 324.00 | 316.00 | 318.00 | 304.40 | 20,292,200 |
| 2025-09-26 | 320.00 | 324.00 | 318.00 | 318.00 | 304.40 | 8,726,800 |
| 2025-09-25 | 320.00 | 322.00 | 318.00 | 320.00 | 306.32 | 11,457,600 |
| 2025-09-24 | 326.00 | 326.00 | 320.00 | 320.00 | 306.32 | 12,842,600 |
| 2025-09-23 | 324.00 | 326.00 | 320.00 | 324.00 | 310.15 | 16,871,900 |
| 2025-09-22 | 326.00 | 330.00 | 320.00 | 324.00 | 310.15 | 13,622,500 |
| 2025-09-19 | 328.00 | 330.00 | 324.00 | 324.00 | 310.15 | 16,711,200 |
| 2025-09-18 | 332.00 | 334.00 | 328.00 | 328.00 | 313.97 | 9,666,700 |
| 2025-09-17 | 334.00 | 336.00 | 328.00 | 332.00 | 317.80 | 11,757,900 |
| 2025-09-16 | 342.00 | 342.00 | 334.00 | 334.00 | 319.72 | 10,287,100 |
| 2025-09-15 | 336.00 | 342.00 | 332.00 | 338.00 | 323.55 | 18,276,000 |
| 2025-09-12 | 332.00 | 336.00 | 330.00 | 336.00 | 321.63 | 8,413,500 |
| 2025-09-11 | 334.00 | 336.00 | 330.00 | 330.00 | 315.89 | 11,195,800 |
| 2025-09-10 | 326.00 | 336.00 | 326.00 | 330.00 | 315.89 | 13,173,900 |
| 2025-09-09 | 328.00 | 332.00 | 322.00 | 324.00 | 310.15 | 20,554,500 |
| 2025-09-08 | 336.00 | 338.00 | 328.00 | 328.00 | 313.97 | 25,693,100 |
| 2025-09-05 | 336.00 | 336.00 | 336.00 | 336.00 | 321.63 | 0 |
| 2025-09-04 | 342.00 | 344.00 | 334.00 | 336.00 | 321.63 | 13,793,700 |
| 2025-09-03 | 336.00 | 350.00 | 336.00 | 340.00 | 325.46 | 31,139,600 |
| 2025-09-02 | 328.00 | 340.00 | 326.00 | 336.00 | 321.63 | 24,870,600 |
| 2025-09-01 | 328.00 | 334.00 | 316.00 | 324.00 | 310.15 | 70,625,000 |
| 2025-08-29 | 342.00 | 342.00 | 326.00 | 342.00 | 327.38 | 53,933,400 |
| 2025-08-28 | 350.00 | 356.00 | 338.00 | 344.00 | 329.29 | 52,478,600 |
| 2025-08-27 | 348.00 | 362.00 | 344.00 | 350.00 | 335.03 | 64,765,800 |
| 2025-08-26 | 344.00 | 348.00 | 342.00 | 346.00 | 331.21 | 18,139,800 |
| 2025-08-25 | 348.00 | 354.00 | 344.00 | 344.00 | 329.29 | 30,325,600 |
| 2025-08-22 | 342.00 | 356.00 | 342.00 | 346.00 | 331.21 | 62,959,600 |
| 2025-08-21 | 336.00 | 342.00 | 334.00 | 340.00 | 325.46 | 14,937,400 |
| 2025-08-20 | 334.00 | 342.00 | 332.00 | 334.00 | 319.72 | 32,380,700 |
| 2025-08-19 | 336.00 | 344.00 | 332.00 | 334.00 | 319.72 | 35,085,100 |
| 2025-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 321.63 | 0 |
| 2025-08-15 | 348.00 | 350.00 | 336.00 | 336.00 | 321.63 | 23,224,700 |
| 2025-08-14 | 354.00 | 356.00 | 344.00 | 348.00 | 333.12 | 22,444,400 |
| 2025-08-13 | 350.00 | 352.00 | 346.00 | 348.00 | 333.12 | 26,466,800 |
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.