Samindo Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 1,470.26 | 105,800 |
| 2025-11-10 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,484.44 | 30,700 |
| 2025-11-07 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,465.53 | 51,000 |
| 2025-11-06 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,470.26 | 14,300 |
| 2025-11-05 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,498.62 | 2,300 |
| 2025-11-04 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,498.62 | 8,300 |
| 2025-11-03 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,526.99 | 3,000 |
| 2025-10-31 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,541.17 | 4,600 |
| 2025-10-30 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,531.72 | 61,700 |
| 2025-10-29 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,536.45 | 9,800 |
| 2025-10-28 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 1,536.45 | 21,200 |
| 2025-10-27 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,531.72 | 70,300 |
| 2025-10-24 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,578.99 | 1,200 |
← NewerPage 5 of 5 · 253 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.