SMDR
Samudera Indonesia Tbk.
378
-22 (
-5,50%)
At close:
Mar 07, 06:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 312 | 312 | 304 | 310 | 310 | 18.102.100 |
| Oct 02, 2025 | 316 | 316 | 310 | 312 | 312 | 13.561.100 |
| Oct 01, 2025 | 316 | 322 | 314 | 316 | 316 | 18.185.700 |
| Sep 30, 2025 | 318 | 326 | 316 | 318 | 318 | 18.426.000 |
| Sep 29, 2025 | 320 | 324 | 316 | 318 | 318 | 20.292.200 |
| Sep 26, 2025 | 320 | 324 | 318 | 318 | 318 | 8.726.800 |
| Sep 25, 2025 | 320 | 322 | 318 | 320 | 320 | 11.457.600 |
| Sep 24, 2025 | 326 | 326 | 320 | 320 | 320 | 12.842.600 |
| Sep 23, 2025 | 324 | 326 | 320 | 324 | 324 | 16.871.900 |
| Sep 22, 2025 | 326 | 330 | 320 | 324 | 324 | 13.622.500 |
| Sep 19, 2025 | 328 | 330 | 324 | 324 | 324 | 16.711.200 |
| Sep 18, 2025 | 332 | 334 | 328 | 328 | 328 | 9.666.700 |
| Sep 17, 2025 | 334 | 336 | 328 | 332 | 332 | 11.757.900 |
| Sep 16, 2025 | 342 | 342 | 334 | 334 | 334 | 10.287.100 |
| Sep 15, 2025 | 336 | 342 | 332 | 338 | 338 | 18.276.000 |
| Sep 12, 2025 | 332 | 336 | 330 | 336 | 336 | 8.413.500 |
| Sep 11, 2025 | 334 | 336 | 330 | 330 | 330 | 11.195.800 |
| Sep 10, 2025 | 326 | 336 | 326 | 330 | 330 | 13.173.900 |
| Sep 09, 2025 | 328 | 332 | 322 | 324 | 324 | 20.554.500 |
| Sep 08, 2025 | 336 | 338 | 328 | 328 | 328 | 25.693.100 |
| Sep 04, 2025 | 342 | 344 | 334 | 336 | 336 | 13.793.700 |
| Sep 03, 2025 | 336 | 350 | 336 | 340 | 340 | 31.139.600 |
| Sep 02, 2025 | 328 | 340 | 326 | 336 | 336 | 24.870.600 |
| Sep 01, 2025 | 328 | 334 | 316 | 324 | 324 | 70.625.000 |
| Aug 29, 2025 | 342 | 342 | 326 | 342 | 342 | 53.933.400 |
| Aug 28, 2025 | 350 | 356 | 338 | 344 | 344 | 52.478.600 |
| Aug 27, 2025 | 348 | 362 | 344 | 350 | 350 | 64.765.800 |
| Aug 26, 2025 | 344 | 348 | 342 | 346 | 346 | 18.139.800 |
| Aug 25, 2025 | 348 | 354 | 344 | 344 | 344 | 30.325.600 |
| Aug 22, 2025 | 342 | 356 | 342 | 346 | 346 | 62.959.600 |
| Aug 21, 2025 | 336 | 342 | 334 | 340 | 340 | 14.937.400 |
| Aug 20, 2025 | 334 | 342 | 332 | 334 | 334 | 32.380.700 |
| Aug 19, 2025 | 336 | 344 | 332 | 334 | 334 | 35.085.100 |
| Aug 15, 2025 | 348 | 350 | 336 | 336 | 336 | 23.224.700 |
| Aug 14, 2025 | 354 | 356 | 344 | 348 | 348 | 22.444.400 |
| Aug 13, 2025 | 350 | 352 | 346 | 348 | 348 | 26.466.800 |
| Aug 12, 2025 | 342 | 352 | 340 | 348 | 348 | 36.859.100 |
| Aug 11, 2025 | 330 | 346 | 330 | 342 | 342 | 33.655.700 |
| Aug 08, 2025 | 330 | 334 | 322 | 330 | 330 | 20.613.400 |
| Aug 07, 2025 | 340 | 342 | 328 | 330 | 330 | 38.728.100 |
| Aug 06, 2025 | 340 | 342 | 334 | 340 | 340 | 18.579.400 |
| Aug 05, 2025 | 344 | 350 | 338 | 340 | 340 | 25.123.800 |
| Aug 04, 2025 | 330 | 348 | 326 | 344 | 344 | 38.309.900 |
| Aug 01, 2025 | 330 | 334 | 328 | 330 | 330 | 21.146.900 |
| Jul 31, 2025 | 338 | 344 | 322 | 328 | 328 | 41.814.000 |
| Jul 30, 2025 | 350 | 354 | 338 | 340 | 340 | 31.929.000 |
| Jul 29, 2025 | 340 | 352 | 332 | 346 | 346 | 55.785.700 |
| Jul 28, 2025 | 340 | 346 | 338 | 340 | 340 | 19.484.100 |
| Jul 25, 2025 | 346 | 346 | 332 | 338 | 338 | 27.434.100 |
| Jul 24, 2025 | 368 | 370 | 340 | 346 | 346 | 72.227.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.