Jakarta - Delayed Quote
IDR
PT Samudera Indonesia Tbk (SMDR.JK)
348.00
-6.00
(-1.69%)
As of 10:35:24 AM GMT+7. Market Open.
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
352.00
356.00
330.00
354.00
354.00
34,216,400
Oct 30, 2026
378.00
382.00
354.00
354.00
354.00
85,249,800
Oct 29, 2026
388.00
392.00
372.00
380.00
380.00
58,992,000
Oct 28, 2026
368.00
388.00
344.00
388.00
388.00
33,315,300
Oct 27, 2026
382.00
386.00
360.00
368.00
368.00
18,707,400
Oct 26, 2026
384.00
388.00
378.00
384.00
384.00
16,856,600
Oct 23, 2026
382.00
386.00
376.00
384.00
384.00
13,038,100
Oct 22, 2026
374.00
386.00
364.00
384.00
384.00
17,392,600
Oct 21, 2026
378.00
380.00
360.00
378.00
378.00
27,010,900
Oct 20, 2026
338.00
374.00
338.00
370.00
370.00
40,798,000
Oct 19, 2026
348.00
348.00
326.00
340.00
340.00
57,356,900
Oct 16, 2026
330.00
366.00
330.00
350.00
350.00
101,185,200
Oct 15, 2026
408.00
410.00
382.00
386.00
386.00
49,320,200
Oct 14, 2026
412.00
416.00
408.00
408.00
408.00
11,256,100
Oct 13, 2026
404.00
414.00
400.00
412.00
412.00
27,161,000
Oct 12, 2026
416.00
424.00
406.00
406.00
406.00
33,544,000
Oct 9, 2026
410.00
420.00
406.00
416.00
416.00
16,383,000
Oct 8, 2026
414.00
414.00
402.00
410.00
410.00
30,658,500
Oct 7, 2026
428.00
430.00
414.00
414.00
414.00
36,546,900
Oct 6, 2026
400.00
434.00
394.00
428.00
428.00
106,418,600
Oct 5, 2026
398.00
400.00
390.00
398.00
398.00
19,017,300
Oct 2, 2026
398.00
404.00
390.00
392.00
392.00
17,958,700
Oct 1, 2026
390.00
396.00
382.00
396.00
396.00
27,012,400
Sep 30, 2026
394.00
400.00
388.00
390.00
390.00
18,940,200
Sep 29, 2026
386.00
392.00
372.00
392.00
392.00
26,081,500
Sep 28, 2026
394.00
394.00
376.00
386.00
386.00
35,696,900
Sep 25, 2026
402.00
404.00
384.00
392.00
392.00
32,228,300
Sep 24, 2026
400.00
404.00
398.00
402.00
402.00
14,064,500
Sep 23, 2026
400.00
402.00
392.00
400.00
400.00
15,821,200
Sep 22, 2026
408.00
414.00
392.00
400.00
400.00
48,856,800
Sep 21, 2026
394.00
414.00
392.00
404.00
404.00
75,515,300
Sep 18, 2026
398.00
406.00
394.00
394.00
394.00
30,850,700
Sep 17, 2026
388.00
400.00
388.00
398.00
398.00
24,021,800
Sep 16, 2026
390.00
402.00
390.00
390.00
390.00
30,294,300
Sep 15, 2026
398.00
404.00
390.00
390.00
390.00
36,316,200
Sep 14, 2026
390.00
398.00
384.00
396.00
396.00
38,042,500
Sep 11, 2026
382.00
396.00
366.00
392.00
392.00
52,258,400
Sep 10, 2026
388.00
396.00
380.00
384.00
384.00
41,934,200
Sep 9, 2026
370.00
408.00
370.00
384.00
384.00
116,910,700
Sep 8, 2026
362.00
364.00
356.00
362.00
362.00
15,986,500
Sep 7, 2026
348.00
370.00
348.00
362.00
362.00
51,302,800
Sep 4, 2026
350.00
352.00
344.00
346.00
346.00
21,343,500
Sep 3, 2026
320.00
354.00
320.00
348.00
348.00
63,737,000
Sep 2, 2026
324.00
326.00
314.00
318.00
318.00
11,601,600
Sep 1, 2026
320.00
328.00
320.00
324.00
324.00
14,448,900
Aug 31, 2026
312.00
322.00
312.00
320.00
320.00
17,034,000
Aug 28, 2026
312.00
314.00
308.00
312.00
312.00
8,238,000
Aug 27, 2026
306.00
312.00
304.00
312.00
312.00
8,844,900
Aug 26, 2026
312.00
314.00
306.00
308.00
308.00
9,803,600
Aug 24, 2026
312.00
314.00
310.00
314.00
314.00
9,994,900
Aug 21, 2026
312.00
316.00
310.00
312.00
312.00
6,400,200
Aug 20, 2026
310.00
314.00
308.00
310.00
310.00
9,850,200
Aug 19, 2026
310.00
312.00
308.00
308.00
308.00
8,243,800
Aug 18, 2026
304.00
310.00
300.00
308.00
308.00
11,471,200
Aug 14, 2026
300.00
304.00
298.00
302.00
302.00
4,121,100
Aug 13, 2026
302.00
302.00
298.00
300.00
300.00
3,112,700
Aug 12, 2026
302.00
304.00
300.00
302.00
302.00
5,171,500
Aug 11, 2026
306.00
306.00
298.00
302.00
302.00
10,297,800
Aug 10, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
306.00
308.00
302.00
302.00
302.00
14,392,700
Aug 7, 2026
312.00
312.00
306.00
308.00
305.50
18,946,800
Aug 6, 2026
314.00
314.00
308.00
312.00
309.47
14,882,800
Aug 5, 2026
304.00
312.00
304.00
310.00
307.48
15,396,500
Aug 4, 2026
300.00
304.00
300.00
302.00
299.55
13,549,700
Aug 3, 2026
304.00
306.00
298.00
300.00
297.56
18,966,000
Jul 31, 2026
300.00
304.00
298.00
300.00
297.56
20,115,700
Jul 30, 2026
288.00
292.00
284.00
290.00
287.65
3,345,500
Jul 29, 2026
292.00
294.00
282.00
288.00
285.66
3,886,600
Jul 28, 2026
290.00
294.00
288.00
292.00
289.63
5,616,800
Jul 27, 2026
296.00
298.00
286.00
288.00
285.66
6,164,100
Jul 24, 2026
298.00
298.00
292.00
296.00
293.60
7,632,500
Jul 23, 2026
296.00
306.00
296.00
298.00
295.58
18,108,000
Jul 22, 2026
300.00
302.00
290.00
294.00
291.61
9,113,200
Jul 21, 2026
296.00
300.00
294.00
300.00
297.56
6,113,800
Jul 20, 2026
292.00
298.00
290.00
292.00
289.63
9,284,600
Jul 17, 2026
290.00
290.00
284.00
290.00
287.65
4,318,500
Jul 16, 2026
288.00
288.00
282.00
286.00
283.68
3,339,600
Jul 15, 2026
286.00
288.00
282.00
282.00
279.71
4,704,100
Jul 14, 2026
282.00
288.00
280.00
282.00
279.71
7,358,100
Jul 13, 2026
276.00
280.00
272.00
280.00
277.73
6,267,800
Jul 10, 2026
276.00
276.00
272.00
274.00
271.78
2,255,300
Jul 9, 2026
272.00
280.00
270.00
270.00
267.81
5,656,900
Jul 8, 2026
278.00
280.00
270.00
272.00
269.79
4,369,600
Jul 7, 2026
268.00
280.00
266.00
280.00
277.73
8,838,600
Jul 6, 2026
272.00
272.00
266.00
266.00
263.84
6,731,700
Jul 3, 2026
9.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
268.00
272.00
264.00
272.00
269.79
10,794,700
Jul 2, 2026
268.00
274.00
268.00
272.00
260.37
9,711,500
Jul 1, 2026
272.00
274.00
266.00
268.00
256.54
8,309,300
Jun 30, 2026
284.00
290.00
270.00
272.00
260.37
8,218,900
Jun 29, 2026
286.00
290.00
284.00
284.00
271.86
3,238,600
Jun 26, 2026
292.00
292.00
284.00
284.00
271.86
5,757,300
Jun 25, 2026
288.00
292.00
286.00
292.00
279.51
5,107,300
Jun 24, 2026
294.00
300.00
288.00
288.00
275.69
8,465,700
Jun 23, 2026
292.00
294.00
288.00
292.00
279.51
3,732,900
Jun 22, 2026
294.00
296.00
290.00
292.00
279.51
4,205,700
Jun 19, 2026
292.00
298.00
290.00
294.00
281.43
4,538,900
Jun 18, 2026
290.00
292.00
286.00
288.00
275.69
2,665,100
Jun 17, 2026
300.00
304.00
288.00
290.00
277.60
13,656,200
Jun 15, 2026
288.00
300.00
288.00
300.00
287.17
12,174,900
Jun 12, 2026
274.00
290.00
274.00
286.00
273.77
10,521,900
Jun 11, 2026
276.00
280.00
268.00
274.00
262.28
8,118,900
Jun 10, 2026
268.00
284.00
262.00
276.00
264.20
12,082,800
Jun 9, 2026
260.00
270.00
250.00
268.00
256.54
14,868,700
Jun 8, 2026
268.00
270.00
254.00
260.00
248.88
13,568,000
Jun 5, 2026
282.00
288.00
268.00
268.00
256.54
11,880,300
Jun 4, 2026
294.00
296.00
274.00
282.00
269.94
17,725,600
Jun 3, 2026
308.00
308.00
290.00
296.00
283.34
11,224,000
Jun 2, 2026
300.00
304.00
298.00
304.00
291.00
5,433,700
May 29, 2026
300.00
308.00
298.00
300.00
287.17
5,294,300
May 26, 2026
306.00
310.00
302.00
304.00
291.00
3,337,100
May 25, 2026
310.00
312.00
302.00
306.00
292.92
8,605,600
May 22, 2026
290.00
306.00
284.00
306.00
292.92
12,628,300
May 21, 2026
304.00
310.00
290.00
290.00
277.60
11,793,600
May 20, 2026
308.00
312.00
302.00
304.00
291.00
13,059,000
May 19, 2026
318.00
324.00
306.00
308.00
294.83
13,895,400
May 18, 2026
322.00
322.00
312.00
318.00
304.40
11,859,000
May 13, 2026
322.00
324.00
318.00
322.00
308.23
5,872,300
May 12, 2026
326.00
332.00
316.00
322.00
308.23
10,922,100
May 11, 2026
332.00
334.00
314.00
324.00
310.15
26,481,300
May 8, 2026
342.00
344.00
332.00
332.00
317.80
16,804,300
May 7, 2026
342.00
344.00
338.00
342.00
327.38
7,533,800
May 6, 2026
338.00
344.00
338.00
340.00
325.46
5,889,200
May 5, 2026
336.00
338.00
332.00
338.00
323.55
7,826,000
May 4, 2026
344.00
346.00
334.00
336.00
321.63
24,752,600
Apr 30, 2026
360.00
362.00
344.00
348.00
333.12
16,703,500
Apr 29, 2026
344.00
362.00
344.00
360.00
344.61
21,598,000
Apr 28, 2026
344.00
346.00
340.00
344.00
329.29
10,366,500
Apr 27, 2026
352.00
354.00
342.00
344.00
329.29
12,069,700
Apr 24, 2026
360.00
364.00
346.00
352.00
336.95
20,734,500
Apr 23, 2026
366.00
372.00
360.00
360.00
344.61
11,688,700
Apr 22, 2026
372.00
372.00
362.00
366.00
350.35
17,844,800
Apr 21, 2026
364.00
372.00
362.00
368.00
352.26
20,108,000
Apr 20, 2026
362.00
368.00
356.00
364.00
348.44
18,381,000
Apr 17, 2026
362.00
366.00
360.00
360.00
344.61
8,015,900
Apr 16, 2026
362.00
368.00
358.00
362.00
346.52
15,294,600
Apr 15, 2026
368.00
370.00
358.00
362.00
346.52
22,345,700
Apr 14, 2026
356.00
368.00
350.00
366.00
350.35
47,425,500
Apr 13, 2026
342.00
354.00
336.00
352.00
336.95
23,137,700
Apr 10, 2026
342.00
348.00
342.00
346.00
331.21
5,222,900
Apr 9, 2026
348.00
350.00
340.00
342.00
327.38
12,048,800
Apr 8, 2026
344.00
350.00
340.00
346.00
331.21
19,942,600
Apr 7, 2026
340.00
348.00
332.00
332.00
317.80
14,890,100
Apr 6, 2026
342.00
342.00
336.00
340.00
325.46
12,437,300
Apr 2, 2026
350.00
350.00
342.00
342.00
327.38
15,789,100
Apr 1, 2026
352.00
358.00
348.00
352.00
336.95
26,543,700
Mar 31, 2026
354.00
356.00
342.00
346.00
331.21
15,175,200
Mar 30, 2026
348.00
354.00
344.00
352.00
336.95
12,280,700
Mar 27, 2026
350.00
350.00
342.00
346.00
331.21
10,356,800
Mar 26, 2026
356.00
358.00
350.00
350.00
335.03
6,771,500
Mar 25, 2026
342.00
362.00
336.00
356.00
340.78
23,114,100
Mar 17, 2026
338.00
350.00
338.00
342.00
327.38
14,696,100
Mar 16, 2026
344.00
344.00
326.00
338.00
323.55
18,951,500
Mar 13, 2026
354.00
354.00
340.00
344.00
329.29
26,818,900
Mar 12, 2026
358.00
362.00
350.00
354.00
338.86
17,405,200
Mar 11, 2026
366.00
378.00
358.00
358.00
342.69
40,296,600
Mar 10, 2026
358.00
368.00
352.00
362.00
346.52
30,658,100
Mar 9, 2026
368.00
368.00
338.00
350.00
335.03
77,404,900
Mar 6, 2026
402.00
408.00
376.00
378.00
361.84
72,706,700
Mar 5, 2026
412.00
416.00
398.00
400.00
382.90
40,566,700
Mar 4, 2026
426.00
430.00
388.00
400.00
382.90
132,443,500
Mar 3, 2026
434.00
450.00
420.00
424.00
405.87
233,602,700
Mar 2, 2026
402.00
428.00
400.00
428.00
409.70
165,826,000
Feb 27, 2026
394.00
400.00
384.00
400.00
382.90
24,992,900
Feb 26, 2026
408.00
410.00
382.00
394.00
377.15
51,663,000
Feb 25, 2026
398.00
404.00
394.00
402.00
384.81
25,007,900
Feb 24, 2026
410.00
412.00
394.00
398.00
380.98
31,525,000
Feb 23, 2026
398.00
412.00
398.00
408.00
390.55
39,248,200
Feb 20, 2026
402.00
406.00
394.00
394.00
377.15
24,152,400
Feb 19, 2026
414.00
416.00
400.00
402.00
384.81
49,995,900
Feb 18, 2026
406.00
418.00
398.00
410.00
392.47
88,336,600
Feb 13, 2026
400.00
404.00
394.00
396.00
379.07
37,407,100
Feb 12, 2026
390.00
404.00
390.00
398.00
380.98
85,558,300
Feb 11, 2026
374.00
388.00
372.00
384.00
367.58
48,414,500
Feb 10, 2026
368.00
380.00
368.00
372.00
356.09
26,584,000
Feb 9, 2026
368.00
380.00
356.00
374.00
358.01
34,245,200
Feb 6, 2026
370.00
376.00
360.00
366.00
350.35
22,204,400
Feb 5, 2026
374.00
386.00
374.00
380.00
363.75
28,426,900
Feb 4, 2026
382.00
384.00
370.00
376.00
359.92
22,039,000
Feb 3, 2026
352.00
390.00
350.00
382.00
365.67
56,396,000
Feb 2, 2026
370.00
370.00
342.00
350.00
335.03
49,605,400
Jan 30, 2026
356.00
378.00
356.00
378.00
361.84
47,619,000
Jan 29, 2026
352.00
362.00
302.00
350.00
335.03
96,822,500
Jan 28, 2026
390.00
390.00
350.00
354.00
338.86
93,494,200
Jan 27, 2026
386.00
398.00
380.00
392.00
375.24
37,412,100
Jan 26, 2026
386.00
396.00
382.00
386.00
369.49
41,653,300
Jan 23, 2026
406.00
410.00
372.00
386.00
369.49
96,191,300
Jan 22, 2026
406.00
414.00
404.00
404.00
386.73
37,370,300
Jan 21, 2026
414.00
420.00
404.00
406.00
388.64
40,276,500
Jan 20, 2026
410.00
422.00
408.00
412.00
394.38
40,550,100
Jan 19, 2026
422.00
422.00
402.00
412.00
394.38
48,042,200
Jan 15, 2026
436.00
438.00
418.00
422.00
403.96
72,321,600
Jan 14, 2026
412.00
438.00
410.00
436.00
417.36
117,349,900
Jan 13, 2026
420.00
420.00
404.00
412.00
394.38
56,034,600
Jan 12, 2026
410.00
430.00
402.00
416.00
398.21
137,901,700
Jan 9, 2026
430.00
434.00
410.00
410.00
392.47
111,082,700
Jan 8, 2026
422.00
428.00
394.00
426.00
407.78
196,516,300
Jan 7, 2026
438.00
442.00
420.00
422.00
403.96
119,457,100
Jan 6, 2026
454.00
456.00
424.00
434.00
415.44
147,916,700
Jan 5, 2026
444.00
474.00
440.00
448.00
428.84
287,773,400
Jan 2, 2026
398.00
458.00
398.00
442.00
423.10
406,653,500
Dec 30, 2025
410.00
416.00
388.00
392.00
375.24
178,042,300
Dec 29, 2025
362.00
414.00
362.00
406.00
388.64
321,327,600
Dec 24, 2025
356.00
376.00
346.00
358.00
342.69
131,848,600
Dec 23, 2025
352.00
362.00
350.00
352.00
336.95
56,709,300
Dec 22, 2025
352.00
360.00
340.00
350.00
335.03
90,345,600
Dec 19, 2025
382.00
382.00
342.00
346.00
331.21
204,071,500
Dec 18, 2025
346.00
392.00
336.00
382.00
365.67
743,753,100
Dec 17, 2025
342.00
348.00
334.00
340.00
325.46
74,252,600
Dec 16, 2025
322.00
350.00
322.00
340.00
325.46
148,532,600
Dec 15, 2025
320.00
322.00
314.00
320.00
306.32
31,426,100
Dec 12, 2025
320.00
328.00
318.00
320.00
306.32
25,707,100
Dec 11, 2025
332.00
340.00
316.00
320.00
306.32
46,567,200
Dec 10, 2025
326.00
332.00
324.00
332.00
317.80
37,999,400
Dec 9, 2025
334.00
334.00
322.00
326.00
312.06
32,942,600
Dec 8, 2025
336.00
346.00
328.00
332.00
317.80
47,046,700
Dec 5, 2025
334.00
350.00
334.00
336.00
321.63
119,200,200
Dec 4, 2025
330.00
336.00
320.00
328.00
313.97
67,036,200
Dec 3, 2025
308.00
334.00
308.00
328.00
313.97
151,696,700
Dec 2, 2025
308.00
310.00
304.00
306.00
292.92
21,594,000
Dec 1, 2025
308.00
308.00
304.00
308.00
294.83
6,708,500
Nov 28, 2025
312.00
312.00
304.00
306.00
292.92
12,341,500
Nov 27, 2025
310.00
314.00
308.00
310.00
296.74
13,988,000
Nov 26, 2025
312.00
316.00
310.00
310.00
296.74
10,604,100
Nov 25, 2025
306.00
314.00
306.00
312.00
298.66
14,793,400
Nov 24, 2025
308.00
310.00
306.00
306.00
292.92
8,332,300
Nov 21, 2025
306.00
308.00
304.00
308.00
294.83
7,372,100
Nov 20, 2025
306.00
310.00
306.00
306.00
292.92
4,505,400
Nov 19, 2025
310.00
310.00
306.00
306.00
292.92
5,708,800
Nov 18, 2025
312.00
314.00
306.00
308.00
294.83
10,004,400
Nov 17, 2025
306.00
312.00
306.00
312.00
298.66
14,253,700
Nov 14, 2025
304.00
308.00
302.00
306.00
292.92
6,572,800
Nov 13, 2025
304.00
308.00
302.00
302.00
289.09
19,467,700
Nov 12, 2025
304.00
306.00
302.00
304.00
291.00
19,581,700
Nov 11, 2025
308.00
310.00
302.00
304.00
291.00
21,843,100
Nov 10, 2025
308.00
314.00
306.00
306.00
292.92
18,164,800
Nov 7, 2025
314.00
316.00
310.00
310.00
296.74
14,544,100
Nov 6, 2025
314.00
318.00
308.00
314.00
300.57
13,594,100
Nov 5, 2025
316.00
318.00
312.00
314.00
300.57
14,462,500
Nov 4, 2025
320.00
320.00
316.00
316.00
302.49
11,686,000
Nov 3, 2025
316.00
324.00
316.00
318.00
304.40
14,605,300
