Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 254.00 | 258.00 | 254.00 | 256.00 | 236.27 | 4,024,500 |
| 2025-02-03 | 256.00 | 258.00 | 252.00 | 254.00 | 234.42 | 7,332,300 |
| 2025-01-31 | 258.00 | 260.00 | 250.00 | 256.00 | 236.27 | 12,116,100 |
| 2025-01-30 | 264.00 | 264.00 | 258.00 | 258.00 | 238.12 | 7,836,000 |
| 2025-01-24 | 268.00 | 268.00 | 260.00 | 264.00 | 243.65 | 12,784,900 |
| 2025-01-23 | 266.00 | 268.00 | 264.00 | 266.00 | 245.50 | 5,637,400 |
| 2025-01-22 | 266.00 | 268.00 | 264.00 | 266.00 | 245.50 | 4,894,900 |
| 2025-01-21 | 268.00 | 268.00 | 262.00 | 266.00 | 245.50 | 18,171,500 |
| 2025-01-20 | 264.00 | 268.00 | 264.00 | 268.00 | 247.35 | 3,864,400 |
| 2025-01-17 | 264.00 | 268.00 | 262.00 | 264.00 | 243.65 | 3,181,000 |
| 2025-01-16 | 268.00 | 268.00 | 260.00 | 264.00 | 243.65 | 6,051,100 |
| 2025-01-15 | 262.00 | 268.00 | 262.00 | 266.00 | 245.50 | 4,575,000 |
| 2025-01-14 | 262.00 | 266.00 | 260.00 | 260.00 | 239.96 | 5,489,800 |
| 2025-01-13 | 268.00 | 268.00 | 260.00 | 262.00 | 241.81 | 14,193,200 |
| 2025-01-10 | 268.00 | 270.00 | 266.00 | 268.00 | 247.35 | 2,552,300 |
| 2025-01-09 | 270.00 | 272.00 | 266.00 | 266.00 | 245.50 | 4,626,800 |
| 2025-01-08 | 272.00 | 274.00 | 266.00 | 270.00 | 249.19 | 5,519,500 |
| 2025-01-07 | 274.00 | 276.00 | 270.00 | 272.00 | 251.04 | 3,923,700 |
| 2025-01-06 | 276.00 | 280.00 | 270.00 | 274.00 | 252.88 | 5,739,400 |
| 2025-01-03 | 276.00 | 280.00 | 274.00 | 276.00 | 254.73 | 4,051,900 |
| 2025-01-02 | 270.00 | 278.00 | 268.00 | 276.00 | 254.73 | 6,073,000 |
| 2024-12-30 | 274.00 | 278.00 | 268.00 | 268.00 | 247.35 | 6,751,200 |
| 2024-12-27 | 266.00 | 274.00 | 266.00 | 274.00 | 252.88 | 5,148,900 |
| 2024-12-24 | 268.00 | 270.00 | 264.00 | 266.00 | 245.50 | 3,573,100 |
| 2024-12-23 | 264.00 | 270.00 | 264.00 | 268.00 | 247.35 | 8,136,200 |
| 2024-12-20 | 264.00 | 270.00 | 262.00 | 264.00 | 243.65 | 8,815,700 |
| 2024-12-19 | 270.00 | 270.00 | 258.00 | 264.00 | 243.65 | 10,805,000 |
| 2024-12-18 | 272.00 | 274.00 | 268.00 | 270.00 | 249.19 | 6,355,600 |
| 2024-12-17 | 276.00 | 278.00 | 272.00 | 272.00 | 251.04 | 8,198,700 |
| 2024-12-16 | 282.00 | 282.00 | 272.00 | 276.00 | 254.73 | 16,717,700 |
| 2024-12-13 | 282.00 | 284.00 | 280.00 | 282.00 | 260.27 | 4,366,100 |
| 2024-12-12 | 284.00 | 286.00 | 282.00 | 282.00 | 260.27 | 5,243,800 |
| 2024-12-11 | 292.00 | 292.00 | 282.00 | 282.00 | 260.27 | 10,606,800 |
| 2024-12-10 | 286.00 | 296.00 | 286.00 | 290.00 | 267.65 | 13,580,700 |
| 2024-12-09 | 282.00 | 288.00 | 282.00 | 286.00 | 263.96 | 11,711,300 |
| 2024-12-06 | 284.00 | 286.00 | 280.00 | 282.00 | 260.27 | 4,904,800 |
| 2024-12-05 | 280.00 | 286.00 | 280.00 | 284.00 | 262.11 | 5,064,500 |
| 2024-12-04 | 276.00 | 284.00 | 276.00 | 280.00 | 258.42 | 9,241,700 |
| 2024-12-03 | 280.00 | 282.00 | 272.00 | 276.00 | 254.73 | 15,962,800 |
| 2024-12-02 | 280.00 | 284.00 | 278.00 | 280.00 | 258.42 | 8,124,100 |
| 2024-11-29 | 284.00 | 286.00 | 278.00 | 282.00 | 260.27 | 8,382,000 |
| 2024-11-28 | 286.00 | 286.00 | 280.00 | 284.00 | 262.11 | 11,235,600 |
| 2024-11-26 | 288.00 | 292.00 | 282.00 | 282.00 | 260.27 | 8,137,300 |
| 2024-11-25 | 282.00 | 288.00 | 280.00 | 288.00 | 265.80 | 9,427,900 |
| 2024-11-22 | 284.00 | 286.00 | 280.00 | 280.00 | 258.42 | 10,663,600 |
| 2024-11-21 | 282.00 | 288.00 | 282.00 | 282.00 | 260.27 | 8,353,700 |
| 2024-11-20 | 286.00 | 292.00 | 280.00 | 280.00 | 258.42 | 12,252,700 |
| 2024-11-19 | 276.00 | 290.00 | 276.00 | 284.00 | 262.11 | 9,554,300 |
| 2024-11-18 | 288.00 | 290.00 | 280.00 | 280.00 | 258.42 | 14,317,400 |
| 2024-11-15 | 292.00 | 294.00 | 284.00 | 288.00 | 265.80 | 12,184,200 |
| 2024-11-14 | 296.00 | 300.00 | 290.00 | 290.00 | 267.65 | 13,539,200 |
| 2024-11-13 | 294.00 | 306.00 | 294.00 | 294.00 | 271.34 | 21,933,500 |
| 2024-11-12 | 294.00 | 298.00 | 292.00 | 294.00 | 271.34 | 9,833,100 |
| 2024-11-11 | 302.00 | 304.00 | 286.00 | 292.00 | 269.50 | 23,384,900 |
| 2024-11-08 | 304.00 | 306.00 | 300.00 | 300.00 | 276.88 | 14,265,700 |
| 2024-11-07 | 314.00 | 314.00 | 300.00 | 300.00 | 276.88 | 24,889,200 |
| 2024-11-06 | 306.00 | 318.00 | 306.00 | 312.00 | 287.95 | 13,523,200 |
| 2024-11-05 | 324.00 | 328.00 | 310.00 | 312.00 | 287.95 | 33,041,900 |
| 2024-11-04 | 336.00 | 338.00 | 324.00 | 324.00 | 299.03 | 19,035,500 |
| 2024-11-01 | 340.00 | 344.00 | 332.00 | 334.00 | 308.26 | 18,959,400 |
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.