Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,447.81 | 75,700 |
| 2021-11-15 | 1,680.00 | 1,700.00 | 1,635.00 | 1,700.00 | 1,456.37 | 176,600 |
| 2021-11-12 | 1,685.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,439.24 | 52,300 |
| 2021-11-11 | 1,685.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,443.52 | 38,100 |
| 2021-11-10 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,443.52 | 25,900 |
| 2021-11-09 | 1,685.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,447.81 | 27,200 |
| 2021-11-08 | 1,675.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,447.81 | 31,100 |
| 2021-11-05 | 1,660.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,434.96 | 38,100 |
| 2021-11-04 | 1,700.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,439.24 | 64,500 |
| 2021-11-03 | 1,680.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,456.37 | 114,800 |
| 2021-11-02 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,434.96 | 18,700 |
| 2021-11-01 | 1,665.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,434.96 | 24,400 |
| 2021-10-29 | 1,665.00 | 1,665.00 | 1,645.00 | 1,665.00 | 1,426.39 | 42,500 |
| 2021-10-28 | 1,675.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,426.39 | 53,300 |
| 2021-10-27 | 1,675.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,434.96 | 58,400 |
| 2021-10-26 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,434.96 | 95,700 |
| 2021-10-25 | 1,665.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,430.67 | 78,800 |
| 2021-10-22 | 1,670.00 | 1,675.00 | 1,630.00 | 1,665.00 | 1,426.39 | 72,500 |
| 2021-10-21 | 1,665.00 | 1,680.00 | 1,620.00 | 1,670.00 | 1,430.67 | 66,300 |
| 2021-10-19 | 1,675.00 | 1,675.00 | 1,635.00 | 1,670.00 | 1,430.67 | 46,400 |
| 2021-10-18 | 1,670.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,422.11 | 52,600 |
| 2021-10-15 | 1,665.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,430.67 | 69,800 |
| 2021-10-14 | 1,680.00 | 1,680.00 | 1,600.00 | 1,665.00 | 1,426.39 | 118,500 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 65.4800 IDR |
| 2025-06-10 | 59.0800 IDR |
| 2024-07-03 | 22.2900 IDR |
| 2023-05-22 | 47.3700 IDR |
| 2022-05-30 | 33.0100 IDR |
| 2021-06-09 | 122.4000 IDR |
| 2020-06-23 | 96.2900 IDR |
| 2019-05-07 | 123.3100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.