Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 350.00 | 352.00 | 346.00 | 348.00 | 333.12 | 26,466,800 |
| 2025-08-12 | 342.00 | 352.00 | 340.00 | 348.00 | 333.12 | 36,859,100 |
| 2025-08-11 | 330.00 | 346.00 | 330.00 | 342.00 | 327.38 | 33,655,700 |
| 2025-08-08 | 330.00 | 334.00 | 322.00 | 330.00 | 315.89 | 20,613,400 |
| 2025-08-07 | 340.00 | 342.00 | 328.00 | 330.00 | 313.50 | 38,728,100 |
| 2025-08-06 | 340.00 | 342.00 | 334.00 | 340.00 | 323.00 | 18,579,400 |
| 2025-08-05 | 344.00 | 350.00 | 338.00 | 340.00 | 323.00 | 25,123,800 |
| 2025-08-04 | 330.00 | 348.00 | 326.00 | 344.00 | 326.80 | 38,309,900 |
| 2025-08-01 | 330.00 | 334.00 | 328.00 | 330.00 | 313.50 | 21,146,900 |
| 2025-07-31 | 338.00 | 344.00 | 322.00 | 328.00 | 311.60 | 41,814,000 |
| 2025-07-30 | 350.00 | 354.00 | 338.00 | 340.00 | 323.00 | 31,929,000 |
| 2025-07-29 | 340.00 | 352.00 | 332.00 | 346.00 | 328.70 | 55,785,700 |
| 2025-07-28 | 340.00 | 346.00 | 338.00 | 340.00 | 323.00 | 19,484,100 |
| 2025-07-25 | 346.00 | 346.00 | 332.00 | 338.00 | 321.10 | 27,434,100 |
| 2025-07-24 | 368.00 | 370.00 | 340.00 | 346.00 | 328.70 | 72,227,200 |
| 2025-07-23 | 350.00 | 368.00 | 344.00 | 364.00 | 345.80 | 121,552,500 |
| 2025-07-22 | 346.00 | 350.00 | 336.00 | 342.00 | 324.90 | 44,369,900 |
| 2025-07-21 | 334.00 | 346.00 | 330.00 | 344.00 | 326.80 | 43,689,200 |
| 2025-07-18 | 336.00 | 356.00 | 332.00 | 334.00 | 317.30 | 82,441,700 |
| 2025-07-17 | 330.00 | 330.00 | 322.00 | 328.00 | 311.60 | 8,654,300 |
| 2025-07-16 | 328.00 | 332.00 | 322.00 | 326.00 | 309.70 | 19,309,400 |
| 2025-07-15 | 322.00 | 328.00 | 310.00 | 328.00 | 311.60 | 22,117,800 |
| 2025-07-14 | 324.00 | 340.00 | 320.00 | 320.00 | 304.00 | 25,597,800 |
| 2025-07-11 | 330.00 | 332.00 | 322.00 | 324.00 | 307.80 | 17,708,600 |
| 2025-07-10 | 318.00 | 334.00 | 314.00 | 328.00 | 311.60 | 40,591,200 |
| 2025-07-09 | 310.00 | 322.00 | 306.00 | 318.00 | 302.10 | 25,213,300 |
| 2025-07-08 | 322.00 | 324.00 | 314.00 | 316.00 | 291.65 | 26,057,100 |
| 2025-07-07 | 318.00 | 324.00 | 316.00 | 322.00 | 297.18 | 38,600,800 |
| 2025-07-04 | 308.00 | 316.00 | 306.00 | 316.00 | 291.65 | 25,074,400 |
| 2025-07-03 | 302.00 | 308.00 | 300.00 | 306.00 | 282.42 | 16,548,200 |
| 2025-07-02 | 302.00 | 314.00 | 298.00 | 298.00 | 275.03 | 31,287,100 |
| 2025-07-01 | 314.00 | 322.00 | 296.00 | 300.00 | 276.88 | 37,768,900 |
| 2025-06-30 | 320.00 | 322.00 | 312.00 | 312.00 | 287.95 | 22,528,000 |
| 2025-06-26 | 316.00 | 326.00 | 316.00 | 318.00 | 293.49 | 24,131,500 |
| 2025-06-25 | 336.00 | 336.00 | 312.00 | 314.00 | 289.80 | 49,616,000 |
| 2025-06-24 | 350.00 | 354.00 | 324.00 | 334.00 | 308.26 | 112,122,700 |
| 2025-06-23 | 352.00 | 368.00 | 350.00 | 368.00 | 339.64 | 262,850,300 |
| 2025-06-20 | 320.00 | 346.00 | 318.00 | 344.00 | 317.49 | 125,095,500 |
| 2025-06-19 | 342.00 | 342.00 | 314.00 | 320.00 | 295.34 | 61,286,800 |
| 2025-06-18 | 344.00 | 358.00 | 332.00 | 342.00 | 315.64 | 112,179,300 |
| 2025-06-17 | 318.00 | 346.00 | 306.00 | 342.00 | 315.64 | 108,691,900 |
| 2025-06-16 | 328.00 | 342.00 | 318.00 | 318.00 | 293.49 | 133,350,800 |
| 2025-06-13 | 296.00 | 324.00 | 296.00 | 318.00 | 293.49 | 86,858,100 |
| 2025-06-12 | 308.00 | 308.00 | 296.00 | 296.00 | 273.19 | 22,468,800 |
| 2025-06-11 | 290.00 | 308.00 | 288.00 | 306.00 | 282.42 | 53,084,400 |
| 2025-06-10 | 280.00 | 290.00 | 280.00 | 288.00 | 265.80 | 11,401,100 |
| 2025-06-05 | 290.00 | 290.00 | 278.00 | 278.00 | 256.58 | 21,154,200 |
| 2025-06-04 | 294.00 | 294.00 | 286.00 | 290.00 | 267.65 | 11,503,300 |
| 2025-06-03 | 298.00 | 300.00 | 286.00 | 294.00 | 271.34 | 24,297,500 |
| 2025-06-02 | 292.00 | 300.00 | 284.00 | 296.00 | 273.19 | 26,414,200 |
| 2025-05-28 | 288.00 | 292.00 | 284.00 | 286.00 | 263.96 | 7,063,000 |
| 2025-05-27 | 290.00 | 292.00 | 284.00 | 286.00 | 263.96 | 9,810,700 |
| 2025-05-26 | 300.00 | 302.00 | 286.00 | 290.00 | 267.65 | 19,852,100 |
| 2025-05-23 | 302.00 | 304.00 | 298.00 | 298.00 | 275.03 | 6,305,100 |
| 2025-05-22 | 296.00 | 300.00 | 290.00 | 300.00 | 276.88 | 18,853,100 |
| 2025-05-21 | 300.00 | 302.00 | 294.00 | 294.00 | 271.34 | 14,695,200 |
| 2025-05-20 | 310.00 | 316.00 | 298.00 | 298.00 | 275.03 | 45,571,900 |
| 2025-05-19 | 286.00 | 310.00 | 282.00 | 308.00 | 284.26 | 64,017,700 |
| 2025-05-16 | 288.00 | 290.00 | 282.00 | 284.00 | 262.11 | 19,209,200 |
| 2025-05-15 | 276.00 | 288.00 | 274.00 | 286.00 | 263.96 | 35,760,000 |
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.