SMDR
Samudera Indonesia Tbk.
378
-22 (
-5,50%)
At close:
Mar 07, 06:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 320 | 328 | 318 | 320 | 320 | 25.707.100 |
| Dec 11, 2025 | 332 | 340 | 316 | 320 | 320 | 46.567.200 |
| Dec 10, 2025 | 326 | 332 | 324 | 332 | 332 | 37.999.400 |
| Dec 09, 2025 | 334 | 334 | 322 | 326 | 326 | 32.942.600 |
| Dec 08, 2025 | 336 | 346 | 328 | 332 | 332 | 47.046.700 |
| Dec 05, 2025 | 334 | 350 | 334 | 336 | 336 | 119.200.200 |
| Dec 04, 2025 | 330 | 336 | 320 | 328 | 328 | 67.036.200 |
| Dec 03, 2025 | 308 | 334 | 308 | 328 | 328 | 151.696.700 |
| Dec 02, 2025 | 308 | 310 | 304 | 306 | 306 | 21.594.000 |
| Dec 01, 2025 | 308 | 308 | 304 | 308 | 308 | 6.708.500 |
| Nov 28, 2025 | 312 | 312 | 304 | 306 | 306 | 12.341.500 |
| Nov 27, 2025 | 310 | 314 | 308 | 310 | 310 | 13.988.000 |
| Nov 26, 2025 | 312 | 316 | 310 | 310 | 310 | 10.604.100 |
| Nov 25, 2025 | 306 | 314 | 306 | 312 | 312 | 14.793.400 |
| Nov 24, 2025 | 308 | 310 | 306 | 306 | 306 | 8.332.300 |
| Nov 21, 2025 | 306 | 308 | 304 | 308 | 308 | 7.372.100 |
| Nov 20, 2025 | 306 | 310 | 306 | 306 | 306 | 4.505.400 |
| Nov 19, 2025 | 310 | 310 | 306 | 306 | 306 | 5.708.800 |
| Nov 18, 2025 | 312 | 314 | 306 | 308 | 308 | 10.004.400 |
| Nov 17, 2025 | 306 | 312 | 306 | 312 | 312 | 14.253.700 |
| Nov 14, 2025 | 304 | 308 | 302 | 306 | 306 | 6.572.800 |
| Nov 13, 2025 | 304 | 308 | 302 | 302 | 302 | 19.467.700 |
| Nov 12, 2025 | 304 | 306 | 302 | 304 | 304 | 19.581.700 |
| Nov 11, 2025 | 308 | 310 | 302 | 304 | 304 | 21.843.100 |
| Nov 10, 2025 | 308 | 314 | 306 | 306 | 306 | 18.164.800 |
| Nov 07, 2025 | 314 | 316 | 310 | 310 | 310 | 14.544.100 |
| Nov 06, 2025 | 314 | 318 | 308 | 314 | 314 | 13.594.100 |
| Nov 05, 2025 | 316 | 318 | 312 | 314 | 314 | 14.462.500 |
| Nov 04, 2025 | 320 | 320 | 316 | 316 | 316 | 11.686.000 |
| Nov 03, 2025 | 316 | 324 | 316 | 318 | 318 | 14.605.300 |
| Oct 31, 2025 | 316 | 324 | 310 | 316 | 316 | 24.375.500 |
| Oct 30, 2025 | 320 | 330 | 316 | 316 | 316 | 43.518.800 |
| Oct 29, 2025 | 322 | 326 | 318 | 318 | 318 | 12.689.600 |
| Oct 28, 2025 | 318 | 322 | 316 | 318 | 318 | 13.467.600 |
| Oct 27, 2025 | 316 | 320 | 308 | 318 | 318 | 17.502.500 |
| Oct 24, 2025 | 316 | 318 | 314 | 316 | 316 | 8.861.900 |
| Oct 23, 2025 | 312 | 320 | 310 | 314 | 314 | 19.169.700 |
| Oct 22, 2025 | 312 | 316 | 306 | 312 | 312 | 14.086.700 |
| Oct 21, 2025 | 306 | 314 | 302 | 310 | 310 | 12.475.100 |
| Oct 20, 2025 | 294 | 306 | 292 | 306 | 306 | 15.339.900 |
| Oct 17, 2025 | 296 | 298 | 292 | 294 | 294 | 13.385.300 |
| Oct 16, 2025 | 296 | 298 | 292 | 296 | 296 | 25.122.500 |
| Oct 15, 2025 | 304 | 306 | 296 | 296 | 296 | 29.794.700 |
| Oct 14, 2025 | 310 | 312 | 300 | 304 | 304 | 23.645.400 |
| Oct 13, 2025 | 306 | 316 | 300 | 306 | 306 | 17.448.500 |
| Oct 10, 2025 | 308 | 322 | 306 | 310 | 310 | 32.456.200 |
| Oct 09, 2025 | 300 | 306 | 300 | 306 | 306 | 18.362.600 |
| Oct 08, 2025 | 302 | 306 | 300 | 300 | 300 | 18.536.400 |
| Oct 07, 2025 | 304 | 306 | 302 | 302 | 302 | 13.306.900 |
| Oct 06, 2025 | 310 | 312 | 302 | 304 | 304 | 20.929.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.