Samudera Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | 13,038,100 |
| 2026-10-22 | 374.00 | 386.00 | 364.00 | 384.00 | 384.00 | 17,392,600 |
| 2026-10-21 | 378.00 | 380.00 | 360.00 | 378.00 | 378.00 | 27,010,900 |
| 2026-10-20 | 338.00 | 374.00 | 338.00 | 370.00 | 370.00 | 40,798,000 |
| 2026-10-19 | 348.00 | 348.00 | 326.00 | 340.00 | 340.00 | 57,356,900 |
| 2026-10-16 | 330.00 | 366.00 | 330.00 | 350.00 | 350.00 | 95,060,100 |
| 2026-10-15 | 408.00 | 410.00 | 382.00 | 386.00 | 386.00 | 49,320,200 |
| 2026-10-14 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | 11,256,100 |
| 2026-10-13 | 404.00 | 414.00 | 400.00 | 412.00 | 412.00 | 27,161,000 |
| 2026-10-12 | 416.00 | 424.00 | 406.00 | 406.00 | 406.00 | 33,544,000 |
| 2026-10-09 | 410.00 | 420.00 | 406.00 | 416.00 | 416.00 | 16,383,000 |
| 2026-10-08 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | 30,658,500 |
| 2026-10-07 | 428.00 | 430.00 | 414.00 | 414.00 | 414.00 | 36,546,900 |
| 2026-10-06 | 400.00 | 434.00 | 394.00 | 428.00 | 428.00 | 106,418,600 |
| 2026-10-05 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | 19,017,300 |
| 2026-10-02 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | 17,958,700 |
| 2026-10-01 | 390.00 | 396.00 | 382.00 | 396.00 | 396.00 | 27,012,400 |
| 2026-09-30 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 18,940,200 |
| 2026-09-29 | 386.00 | 392.00 | 372.00 | 392.00 | 392.00 | 26,081,500 |
| 2026-09-28 | 394.00 | 394.00 | 376.00 | 386.00 | 386.00 | 35,696,900 |
| 2026-09-25 | 402.00 | 404.00 | 384.00 | 392.00 | 392.00 | 32,228,300 |
| 2026-09-24 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 14,064,500 |
| 2026-09-23 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 15,821,200 |
Page 1 of 1 · 23 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.