Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 266.00 | 288.00 | 264.00 | 276.00 | 254.73 | 67,909,800 |
| 2025-05-09 | 260.00 | 264.00 | 258.00 | 258.00 | 238.12 | 6,920,300 |
| 2025-05-08 | 266.00 | 272.00 | 260.00 | 260.00 | 239.96 | 13,751,900 |
| 2025-05-07 | 266.00 | 270.00 | 262.00 | 264.00 | 243.65 | 15,000,700 |
| 2025-05-06 | 272.00 | 272.00 | 264.00 | 268.00 | 247.35 | 13,018,200 |
| 2025-05-05 | 270.00 | 278.00 | 266.00 | 270.00 | 249.19 | 15,218,800 |
| 2025-05-02 | 260.00 | 272.00 | 260.00 | 266.00 | 245.50 | 21,277,600 |
| 2025-04-30 | 254.00 | 258.00 | 250.00 | 254.00 | 234.42 | 11,202,700 |
| 2025-04-29 | 252.00 | 254.00 | 246.00 | 252.00 | 232.58 | 8,157,900 |
| 2025-04-28 | 254.00 | 256.00 | 248.00 | 252.00 | 232.58 | 6,160,000 |
| 2025-04-25 | 246.00 | 254.00 | 244.00 | 252.00 | 232.58 | 10,260,700 |
| 2025-04-24 | 244.00 | 252.00 | 242.00 | 246.00 | 227.04 | 8,529,000 |
| 2025-04-23 | 244.00 | 248.00 | 240.00 | 242.00 | 223.35 | 5,674,600 |
| 2025-04-22 | 238.00 | 246.00 | 236.00 | 244.00 | 225.20 | 6,440,900 |
| 2025-04-21 | 244.00 | 246.00 | 236.00 | 238.00 | 219.66 | 7,316,500 |
| 2025-04-17 | 234.00 | 244.00 | 234.00 | 240.00 | 221.50 | 9,413,300 |
| 2025-04-16 | 240.00 | 240.00 | 234.00 | 234.00 | 215.97 | 4,823,300 |
| 2025-04-15 | 240.00 | 242.00 | 236.00 | 236.00 | 217.81 | 7,547,800 |
| 2025-04-14 | 232.00 | 240.00 | 232.00 | 240.00 | 221.50 | 13,030,900 |
| 2025-04-11 | 224.00 | 232.00 | 218.00 | 232.00 | 214.12 | 12,683,600 |
| 2025-04-10 | 220.00 | 230.00 | 220.00 | 224.00 | 206.74 | 13,761,500 |
| 2025-04-09 | 194.00 | 224.00 | 192.00 | 218.00 | 201.20 | 22,862,300 |
| 2025-04-08 | 212.00 | 214.00 | 200.00 | 202.00 | 186.43 | 22,602,400 |
| 2025-03-27 | 238.00 | 238.00 | 226.00 | 230.00 | 212.27 | 9,195,700 |
| 2025-03-26 | 224.00 | 234.00 | 224.00 | 232.00 | 214.12 | 9,933,100 |
| 2025-03-25 | 222.00 | 226.00 | 220.00 | 224.00 | 206.74 | 7,340,700 |
| 2025-03-24 | 228.00 | 230.00 | 216.00 | 222.00 | 204.89 | 14,483,400 |
| 2025-03-21 | 232.00 | 234.00 | 226.00 | 230.00 | 212.27 | 7,252,100 |
| 2025-03-20 | 236.00 | 240.00 | 232.00 | 232.00 | 214.12 | 4,542,000 |
| 2025-03-19 | 232.00 | 236.00 | 226.00 | 236.00 | 217.81 | 3,812,500 |
| 2025-03-18 | 240.00 | 242.00 | 216.00 | 232.00 | 214.12 | 15,883,200 |
| 2025-03-17 | 238.00 | 242.00 | 236.00 | 238.00 | 219.66 | 6,519,000 |
| 2025-03-14 | 240.00 | 240.00 | 234.00 | 236.00 | 217.81 | 8,356,700 |
| 2025-03-13 | 242.00 | 242.00 | 236.00 | 240.00 | 221.50 | 3,376,400 |
| 2025-03-12 | 238.00 | 242.00 | 236.00 | 242.00 | 223.35 | 5,032,600 |
| 2025-03-11 | 240.00 | 242.00 | 236.00 | 238.00 | 219.66 | 4,922,800 |
| 2025-03-10 | 246.00 | 246.00 | 238.00 | 240.00 | 221.50 | 7,066,700 |
| 2025-03-07 | 244.00 | 248.00 | 242.00 | 244.00 | 225.20 | 4,444,200 |
| 2025-03-06 | 246.00 | 248.00 | 242.00 | 244.00 | 225.20 | 3,903,700 |
| 2025-03-05 | 238.00 | 248.00 | 238.00 | 242.00 | 223.35 | 7,232,300 |
| 2025-03-04 | 248.00 | 250.00 | 236.00 | 238.00 | 219.66 | 8,502,400 |
| 2025-03-03 | 242.00 | 254.00 | 238.00 | 248.00 | 228.89 | 11,920,100 |
| 2025-02-28 | 256.00 | 258.00 | 240.00 | 242.00 | 223.35 | 11,094,200 |
| 2025-02-27 | 268.00 | 272.00 | 252.00 | 254.00 | 234.42 | 11,376,300 |
| 2025-02-26 | 256.00 | 276.00 | 254.00 | 268.00 | 247.35 | 14,370,500 |
| 2025-02-25 | 268.00 | 280.00 | 254.00 | 254.00 | 234.42 | 17,948,200 |
| 2025-02-24 | 270.00 | 292.00 | 268.00 | 268.00 | 247.35 | 65,274,600 |
| 2025-02-21 | 240.00 | 268.00 | 240.00 | 264.00 | 243.65 | 21,607,900 |
| 2025-02-20 | 246.00 | 248.00 | 238.00 | 240.00 | 221.50 | 5,374,200 |
| 2025-02-19 | 250.00 | 252.00 | 244.00 | 246.00 | 227.04 | 4,667,700 |
| 2025-02-18 | 250.00 | 254.00 | 244.00 | 248.00 | 228.89 | 7,764,900 |
| 2025-02-17 | 244.00 | 258.00 | 240.00 | 252.00 | 232.58 | 13,493,300 |
| 2025-02-14 | 232.00 | 246.00 | 232.00 | 246.00 | 227.04 | 11,376,400 |
| 2025-02-13 | 230.00 | 232.00 | 226.00 | 232.00 | 214.12 | 3,430,600 |
| 2025-02-12 | 230.00 | 232.00 | 228.00 | 230.00 | 212.27 | 4,447,900 |
| 2025-02-11 | 238.00 | 238.00 | 228.00 | 230.00 | 212.27 | 10,190,200 |
| 2025-02-10 | 240.00 | 242.00 | 232.00 | 236.00 | 217.81 | 7,246,800 |
| 2025-02-07 | 246.00 | 246.00 | 232.00 | 238.00 | 219.66 | 16,616,000 |
| 2025-02-06 | 256.00 | 256.00 | 246.00 | 246.00 | 227.04 | 19,173,200 |
| 2025-02-05 | 256.00 | 258.00 | 252.00 | 256.00 | 236.27 | 4,897,000 |
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.