Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 308.00 | 310.00 | 302.00 | 304.00 | 291.00 | 21,843,100 |
| 2025-11-10 | 308.00 | 314.00 | 306.00 | 306.00 | 292.92 | 18,164,800 |
| 2025-11-07 | 314.00 | 316.00 | 310.00 | 310.00 | 296.74 | 14,544,100 |
| 2025-11-06 | 314.00 | 318.00 | 308.00 | 314.00 | 300.57 | 13,594,100 |
| 2025-11-05 | 316.00 | 318.00 | 312.00 | 314.00 | 300.57 | 14,462,500 |
| 2025-11-04 | 320.00 | 320.00 | 316.00 | 316.00 | 302.49 | 11,686,000 |
| 2025-11-03 | 316.00 | 324.00 | 316.00 | 318.00 | 304.40 | 14,605,300 |
| 2025-10-31 | 316.00 | 324.00 | 310.00 | 316.00 | 302.49 | 24,375,500 |
| 2025-10-30 | 320.00 | 330.00 | 316.00 | 316.00 | 302.49 | 43,518,800 |
| 2025-10-29 | 322.00 | 326.00 | 318.00 | 318.00 | 304.40 | 12,689,600 |
| 2025-10-28 | 318.00 | 322.00 | 316.00 | 318.00 | 304.40 | 13,467,600 |
| 2025-10-27 | 316.00 | 320.00 | 308.00 | 318.00 | 304.40 | 17,502,500 |
| 2025-10-24 | 316.00 | 318.00 | 314.00 | 316.00 | 302.49 | 8,861,900 |
← NewerPage 5 of 5 · 253 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.