SMDR
Samudera Indonesia Tbk.
378
-22 (
-5,50%)
At close:
Mar 07, 00:31 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 434 | 450 | 420 | 424 | 424 | 233.602.700 |
| Mar 02, 2026 | 402 | 428 | 400 | 428 | 428 | 165.826.000 |
| Feb 27, 2026 | 394 | 400 | 384 | 400 | 400 | 24.992.900 |
| Feb 26, 2026 | 408 | 410 | 382 | 394 | 394 | 51.663.000 |
| Feb 25, 2026 | 398 | 404 | 394 | 402 | 402 | 25.007.900 |
| Feb 24, 2026 | 410 | 412 | 394 | 398 | 398 | 31.525.000 |
| Feb 23, 2026 | 398 | 412 | 398 | 408 | 408 | 39.248.200 |
| Feb 20, 2026 | 402 | 406 | 394 | 394 | 394 | 24.152.400 |
| Feb 19, 2026 | 414 | 416 | 400 | 402 | 402 | 49.995.900 |
| Feb 18, 2026 | 406 | 418 | 398 | 410 | 410 | 88.336.600 |
| Feb 13, 2026 | 400 | 404 | 394 | 396 | 396 | 37.407.100 |
| Feb 12, 2026 | 390 | 404 | 390 | 398 | 398 | 85.558.300 |
| Feb 11, 2026 | 374 | 388 | 372 | 384 | 384 | 48.414.500 |
| Feb 10, 2026 | 368 | 380 | 368 | 372 | 372 | 26.584.000 |
| Feb 09, 2026 | 368 | 380 | 356 | 374 | 374 | 34.245.200 |
| Feb 06, 2026 | 370 | 376 | 360 | 366 | 366 | 22.204.400 |
| Feb 05, 2026 | 374 | 386 | 374 | 380 | 380 | 28.426.900 |
| Feb 04, 2026 | 382 | 384 | 370 | 376 | 376 | 22.039.000 |
| Feb 03, 2026 | 352 | 390 | 350 | 382 | 382 | 56.396.000 |
| Feb 02, 2026 | 370 | 370 | 342 | 350 | 350 | 49.605.400 |
| Jan 30, 2026 | 356 | 378 | 356 | 378 | 378 | 47.619.000 |
| Jan 29, 2026 | 352 | 362 | 302 | 350 | 350 | 96.822.500 |
| Jan 28, 2026 | 390 | 390 | 350 | 354 | 354 | 93.494.200 |
| Jan 27, 2026 | 386 | 398 | 380 | 392 | 392 | 37.412.100 |
| Jan 26, 2026 | 386 | 396 | 382 | 386 | 386 | 41.653.300 |
| Jan 23, 2026 | 406 | 410 | 372 | 386 | 386 | 96.191.300 |
| Jan 22, 2026 | 406 | 414 | 404 | 404 | 404 | 37.370.300 |
| Jan 21, 2026 | 414 | 420 | 404 | 406 | 406 | 40.276.500 |
| Jan 20, 2026 | 410 | 422 | 408 | 412 | 412 | 40.550.100 |
| Jan 19, 2026 | 422 | 422 | 402 | 412 | 412 | 48.042.200 |
| Jan 15, 2026 | 436 | 438 | 418 | 422 | 422 | 72.321.600 |
| Jan 14, 2026 | 412 | 438 | 410 | 436 | 436 | 117.349.900 |
| Jan 13, 2026 | 420 | 420 | 404 | 412 | 412 | 56.034.600 |
| Jan 12, 2026 | 410 | 430 | 402 | 416 | 416 | 137.901.700 |
| Jan 09, 2026 | 430 | 434 | 410 | 410 | 410 | 111.082.700 |
| Jan 08, 2026 | 422 | 428 | 394 | 426 | 426 | 196.516.300 |
| Jan 07, 2026 | 438 | 442 | 420 | 422 | 422 | 119.457.100 |
| Jan 06, 2026 | 454 | 456 | 424 | 434 | 434 | 147.916.700 |
| Jan 05, 2026 | 444 | 474 | 440 | 448 | 448 | 287.773.400 |
| Jan 02, 2026 | 398 | 458 | 398 | 442 | 442 | 406.653.500 |
| Dec 30, 2025 | 410 | 416 | 388 | 392 | 392 | 178.042.300 |
| Dec 29, 2025 | 362 | 414 | 362 | 406 | 406 | 321.327.600 |
| Dec 24, 2025 | 356 | 376 | 346 | 358 | 358 | 131.848.600 |
| Dec 23, 2025 | 352 | 362 | 350 | 352 | 352 | 56.709.300 |
| Dec 22, 2025 | 352 | 360 | 340 | 350 | 350 | 90.345.600 |
| Dec 19, 2025 | 382 | 382 | 342 | 346 | 346 | 204.071.500 |
| Dec 18, 2025 | 346 | 392 | 336 | 382 | 382 | 743.753.100 |
| Dec 17, 2025 | 342 | 348 | 334 | 340 | 340 | 74.252.600 |
| Dec 16, 2025 | 322 | 350 | 322 | 340 | 340 | 148.532.600 |
| Dec 15, 2025 | 320 | 322 | 314 | 320 | 320 | 31.426.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.