PT Samcro Hyosung Adilestari T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 76.000 | 77.000 | 74.000 | 74.000 | 70.140 | 3,185,100 |
| 2026-05-07 | 76.000 | 78.000 | 75.000 | 76.000 | 72.035 | 3,876,400 |
| 2026-05-06 | 75.000 | 80.000 | 75.000 | 76.000 | 72.035 | 25,290,200 |
| 2026-05-05 | 75.000 | 76.000 | 73.000 | 75.000 | 71.088 | 2,162,400 |
| 2026-05-04 | 75.000 | 75.000 | 73.000 | 75.000 | 71.088 | 2,225,400 |
| 2026-05-01 | 74.000 | 74.000 | 74.000 | 74.000 | 70.140 | 0 |
| 2026-04-30 | 77.000 | 77.000 | 73.000 | 74.000 | 70.140 | 2,829,300 |
| 2026-04-29 | 75.000 | 82.000 | 74.000 | 77.000 | 72.983 | 15,499,000 |
| 2026-04-28 | 74.000 | 75.000 | 74.000 | 75.000 | 71.088 | 1,836,600 |
| 2026-04-27 | 74.000 | 76.000 | 74.000 | 74.000 | 70.140 | 1,607,100 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 3.1300 IDR |
| 2025-01-06 | 22.6100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.