Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 336.00 | 352.00 | 332.00 | 340.00 | 313.80 | 44,974,200 |
| 2024-10-30 | 336.00 | 338.00 | 332.00 | 336.00 | 310.11 | 7,490,900 |
| 2024-10-29 | 336.00 | 340.00 | 334.00 | 334.00 | 308.26 | 8,138,900 |
| 2024-10-28 | 342.00 | 342.00 | 336.00 | 336.00 | 310.11 | 7,793,800 |
| 2024-10-25 | 342.00 | 346.00 | 336.00 | 338.00 | 311.95 | 11,314,100 |
| 2024-10-24 | 348.00 | 350.00 | 340.00 | 342.00 | 315.64 | 19,947,600 |
| 2024-10-23 | 336.00 | 348.00 | 332.00 | 346.00 | 319.33 | 46,632,400 |
| 2024-10-22 | 338.00 | 340.00 | 330.00 | 336.00 | 310.11 | 16,654,600 |
| 2024-10-21 | 340.00 | 342.00 | 334.00 | 338.00 | 311.95 | 21,275,700 |
| 2024-10-18 | 342.00 | 342.00 | 338.00 | 340.00 | 313.80 | 9,566,500 |
| 2024-10-17 | 344.00 | 346.00 | 340.00 | 340.00 | 313.80 | 14,275,800 |
| 2024-10-16 | 346.00 | 348.00 | 342.00 | 342.00 | 315.64 | 5,286,900 |
| 2024-10-15 | 342.00 | 348.00 | 338.00 | 346.00 | 319.33 | 9,995,600 |
| 2024-10-14 | 342.00 | 344.00 | 338.00 | 342.00 | 315.64 | 10,330,200 |
| 2024-10-11 | 338.00 | 344.00 | 338.00 | 340.00 | 313.80 | 5,951,700 |
| 2024-10-10 | 338.00 | 340.00 | 334.00 | 338.00 | 311.95 | 5,158,900 |
| 2024-10-09 | 322.00 | 340.00 | 322.00 | 336.00 | 310.11 | 14,109,700 |
| 2024-10-08 | 354.00 | 354.00 | 332.00 | 338.00 | 311.95 | 32,975,500 |
| 2024-10-07 | 350.00 | 354.00 | 346.00 | 348.00 | 321.18 | 12,271,700 |
| 2024-10-04 | 348.00 | 358.00 | 346.00 | 350.00 | 323.03 | 21,271,000 |
| 2024-10-03 | 346.00 | 356.00 | 346.00 | 348.00 | 321.18 | 16,733,300 |
| 2024-10-02 | 356.00 | 362.00 | 344.00 | 346.00 | 319.33 | 31,075,100 |
| 2024-10-01 | 362.00 | 366.00 | 352.00 | 356.00 | 328.56 | 31,034,900 |
| 2024-09-30 | 348.00 | 366.00 | 346.00 | 362.00 | 334.10 | 49,457,200 |
| 2024-09-27 | 350.00 | 352.00 | 342.00 | 348.00 | 321.18 | 30,231,500 |
| 2024-09-26 | 352.00 | 358.00 | 346.00 | 348.00 | 321.18 | 37,087,200 |
| 2024-09-25 | 346.00 | 354.00 | 338.00 | 350.00 | 323.03 | 38,702,900 |
| 2024-09-24 | 336.00 | 344.00 | 334.00 | 342.00 | 315.64 | 22,081,800 |
| 2024-09-23 | 340.00 | 342.00 | 334.00 | 336.00 | 310.11 | 13,959,000 |
| 2024-09-20 | 344.00 | 344.00 | 338.00 | 340.00 | 313.80 | 11,430,900 |
| 2024-09-19 | 340.00 | 344.00 | 340.00 | 344.00 | 317.49 | 7,084,200 |
| 2024-09-18 | 344.00 | 346.00 | 338.00 | 340.00 | 313.80 | 13,325,500 |
| 2024-09-17 | 340.00 | 342.00 | 336.00 | 342.00 | 315.64 | 11,088,400 |
| 2024-09-13 | 338.00 | 342.00 | 336.00 | 338.00 | 311.95 | 8,658,100 |
| 2024-09-12 | 336.00 | 346.00 | 336.00 | 338.00 | 311.95 | 9,594,200 |
| 2024-09-11 | 338.00 | 340.00 | 332.00 | 336.00 | 310.11 | 12,925,500 |
| 2024-09-10 | 334.00 | 350.00 | 332.00 | 338.00 | 311.95 | 29,441,800 |
| 2024-09-09 | 336.00 | 336.00 | 330.00 | 334.00 | 308.26 | 17,780,100 |
| 2024-09-06 | 340.00 | 344.00 | 334.00 | 336.00 | 310.11 | 18,481,200 |
| 2024-09-05 | 348.00 | 348.00 | 336.00 | 340.00 | 313.80 | 22,478,400 |
| 2024-09-04 | 354.00 | 358.00 | 346.00 | 346.00 | 319.33 | 22,462,200 |
| 2024-09-03 | 360.00 | 366.00 | 354.00 | 354.00 | 326.72 | 13,646,300 |
| 2024-09-02 | 358.00 | 366.00 | 354.00 | 360.00 | 332.26 | 21,778,500 |
| 2024-08-30 | 350.00 | 362.00 | 348.00 | 354.00 | 326.72 | 21,362,700 |
| 2024-08-29 | 350.00 | 352.00 | 348.00 | 348.00 | 321.18 | 11,571,600 |
| 2024-08-28 | 352.00 | 354.00 | 348.00 | 348.00 | 321.18 | 17,110,500 |
| 2024-08-27 | 360.00 | 362.00 | 346.00 | 350.00 | 323.03 | 32,731,100 |
| 2024-08-26 | 370.00 | 372.00 | 356.00 | 360.00 | 332.26 | 18,208,600 |
| 2024-08-23 | 368.00 | 378.00 | 364.00 | 368.00 | 339.64 | 56,203,600 |
| 2024-08-22 | 364.00 | 366.00 | 356.00 | 366.00 | 337.79 | 28,115,000 |
| 2024-08-21 | 360.00 | 370.00 | 354.00 | 364.00 | 335.95 | 34,222,900 |
| 2024-08-20 | 360.00 | 364.00 | 344.00 | 358.00 | 330.41 | 43,909,900 |
| 2024-08-19 | 358.00 | 376.00 | 356.00 | 358.00 | 330.41 | 84,493,700 |
| 2024-08-16 | 326.00 | 362.00 | 326.00 | 356.00 | 328.56 | 109,807,800 |
| 2024-08-15 | 332.00 | 332.00 | 320.00 | 326.00 | 300.88 | 11,431,200 |
| 2024-08-14 | 332.00 | 340.00 | 326.00 | 330.00 | 304.57 | 29,455,500 |
| 2024-08-13 | 314.00 | 332.00 | 312.00 | 330.00 | 304.57 | 34,940,300 |
| 2024-08-12 | 314.00 | 316.00 | 310.00 | 314.00 | 289.80 | 8,798,100 |
| 2024-08-09 | 314.00 | 318.00 | 310.00 | 314.00 | 289.80 | 9,350,900 |
| 2024-08-08 | 318.00 | 318.00 | 306.00 | 312.00 | 287.95 | 12,363,900 |
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.