Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 342.00 | 344.00 | 332.00 | 332.00 | 317.80 | 16,804,300 |
| 2026-05-07 | 342.00 | 344.00 | 338.00 | 342.00 | 327.38 | 7,533,800 |
| 2026-05-06 | 338.00 | 344.00 | 338.00 | 340.00 | 325.46 | 5,889,200 |
| 2026-05-05 | 336.00 | 338.00 | 332.00 | 338.00 | 323.55 | 7,826,000 |
| 2026-05-04 | 344.00 | 346.00 | 334.00 | 336.00 | 321.63 | 24,752,600 |
| 2026-05-01 | 348.00 | 348.00 | 348.00 | 348.00 | 333.12 | 0 |
| 2026-04-30 | 360.00 | 362.00 | 344.00 | 348.00 | 333.12 | 16,703,500 |
| 2026-04-29 | 344.00 | 362.00 | 344.00 | 360.00 | 344.61 | 21,598,000 |
| 2026-04-28 | 344.00 | 346.00 | 340.00 | 344.00 | 329.29 | 10,366,500 |
| 2026-04-27 | 352.00 | 354.00 | 342.00 | 344.00 | 329.29 | 12,069,700 |
| 2026-04-24 | 360.00 | 364.00 | 346.00 | 352.00 | 336.95 | 20,734,500 |
← NewerPage 3 of 3 · 131 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.