Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 990.00 | 1,010.00 | 925.00 | 940.00 | 146.45 | 83,754,000 |
| 2021-11-12 | 1,010.00 | 1,025.00 | 970.00 | 985.00 | 153.46 | 64,217,000 |
| 2021-11-11 | 970.00 | 1,020.00 | 965.00 | 1,010.00 | 157.36 | 100,436,500 |
| 2021-11-10 | 955.00 | 1,005.00 | 935.00 | 970.00 | 151.12 | 78,273,500 |
| 2021-11-09 | 915.00 | 990.00 | 895.00 | 960.00 | 149.57 | 132,318,000 |
| 2021-11-08 | 815.00 | 920.00 | 815.00 | 910.00 | 141.78 | 156,053,000 |
| 2021-11-05 | 835.00 | 855.00 | 810.00 | 815.00 | 126.98 | 76,492,500 |
| 2021-11-04 | 800.00 | 845.00 | 795.00 | 835.00 | 130.09 | 133,906,500 |
| 2021-11-03 | 780.00 | 805.00 | 780.00 | 795.00 | 123.86 | 53,295,000 |
| 2021-11-02 | 785.00 | 815.00 | 765.00 | 780.00 | 121.52 | 106,770,000 |
| 2021-11-01 | 850.00 | 880.00 | 760.00 | 780.00 | 121.52 | 322,693,500 |
| 2021-10-29 | 710.00 | 730.00 | 705.00 | 715.00 | 111.40 | 31,772,500 |
| 2021-10-28 | 725.00 | 740.00 | 685.00 | 710.00 | 110.62 | 62,697,000 |
| 2021-10-27 | 725.00 | 760.00 | 720.00 | 725.00 | 112.95 | 91,348,000 |
| 2021-10-26 | 710.00 | 740.00 | 700.00 | 725.00 | 112.95 | 149,302,000 |
| 2021-10-25 | 685.00 | 705.00 | 685.00 | 705.00 | 109.84 | 43,580,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.