SMDR
Samudera Indonesia Tbk.
378
-22 (
-5,50%)
At close:
Mar 07, 06:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 350 | 368 | 344 | 364 | 364 | 121.552.500 |
| Jul 22, 2025 | 346 | 350 | 336 | 342 | 342 | 44.369.900 |
| Jul 21, 2025 | 334 | 346 | 330 | 344 | 344 | 43.689.200 |
| Jul 18, 2025 | 336 | 356 | 332 | 334 | 334 | 82.441.700 |
| Jul 17, 2025 | 330 | 330 | 322 | 328 | 328 | 8.654.300 |
| Jul 16, 2025 | 328 | 332 | 322 | 326 | 326 | 19.309.400 |
| Jul 15, 2025 | 322 | 328 | 310 | 328 | 328 | 22.117.800 |
| Jul 14, 2025 | 324 | 340 | 320 | 320 | 320 | 25.597.800 |
| Jul 11, 2025 | 330 | 332 | 322 | 324 | 324 | 17.708.600 |
| Jul 10, 2025 | 318 | 334 | 314 | 328 | 328 | 40.591.200 |
| Jul 09, 2025 | 310 | 322 | 306 | 318 | 318 | 25.213.300 |
| Jul 08, 2025 | 322 | 324 | 314 | 316 | 316 | 26.057.100 |
| Jul 07, 2025 | 318 | 324 | 316 | 322 | 322 | 38.600.800 |
| Jul 04, 2025 | 308 | 316 | 306 | 316 | 316 | 25.074.400 |
| Jul 03, 2025 | 302 | 308 | 300 | 306 | 306 | 16.548.200 |
| Jul 02, 2025 | 302 | 314 | 298 | 298 | 298 | 31.287.100 |
| Jul 01, 2025 | 314 | 322 | 296 | 300 | 300 | 37.768.900 |
| Jun 30, 2025 | 320 | 322 | 312 | 312 | 312 | 22.528.000 |
| Jun 26, 2025 | 316 | 326 | 316 | 318 | 318 | 24.131.500 |
| Jun 25, 2025 | 336 | 336 | 312 | 314 | 314 | 49.616.000 |
| Jun 24, 2025 | 350 | 354 | 324 | 334 | 334 | 112.122.700 |
| Jun 23, 2025 | 352 | 368 | 350 | 368 | 368 | 262.850.300 |
| Jun 20, 2025 | 320 | 346 | 318 | 344 | 344 | 125.095.500 |
| Jun 19, 2025 | 342 | 342 | 314 | 320 | 320 | 61.286.800 |
| Jun 18, 2025 | 344 | 358 | 332 | 342 | 342 | 112.179.300 |
| Jun 17, 2025 | 318 | 346 | 306 | 342 | 342 | 108.691.900 |
| Jun 16, 2025 | 328 | 342 | 318 | 318 | 318 | 133.350.800 |
| Jun 13, 2025 | 296 | 324 | 296 | 318 | 318 | 86.858.100 |
| Jun 12, 2025 | 308 | 308 | 296 | 296 | 296 | 22.468.800 |
| Jun 11, 2025 | 290 | 308 | 288 | 306 | 306 | 53.084.400 |
| Jun 10, 2025 | 280 | 290 | 280 | 288 | 288 | 11.401.100 |
| Jun 05, 2025 | 290 | 290 | 278 | 278 | 278 | 21.154.200 |
| Jun 04, 2025 | 294 | 294 | 286 | 290 | 290 | 11.503.300 |
| Jun 03, 2025 | 298 | 300 | 286 | 294 | 294 | 24.297.500 |
| Jun 02, 2025 | 292 | 300 | 284 | 296 | 296 | 26.414.200 |
| May 28, 2025 | 288 | 292 | 284 | 286 | 286 | 7.063.000 |
| May 27, 2025 | 290 | 292 | 284 | 286 | 286 | 9.810.700 |
| May 26, 2025 | 300 | 302 | 286 | 290 | 290 | 19.852.100 |
| May 23, 2025 | 302 | 304 | 298 | 298 | 298 | 6.305.100 |
| May 22, 2025 | 296 | 300 | 290 | 300 | 300 | 18.853.100 |
| May 21, 2025 | 300 | 302 | 294 | 294 | 294 | 14.695.200 |
| May 20, 2025 | 310 | 316 | 298 | 298 | 298 | 45.571.900 |
| May 19, 2025 | 286 | 310 | 282 | 308 | 308 | 64.017.700 |
| May 16, 2025 | 288 | 290 | 282 | 284 | 284 | 19.209.200 |
| May 15, 2025 | 276 | 288 | 274 | 286 | 286 | 35.760.000 |
| May 14, 2025 | 266 | 288 | 264 | 276 | 276 | 67.909.800 |
| May 09, 2025 | 260 | 264 | 258 | 258 | 258 | 6.920.300 |
| May 08, 2025 | 266 | 272 | 260 | 260 | 260 | 13.751.900 |
| May 07, 2025 | 266 | 270 | 262 | 264 | 264 | 15.000.700 |
| May 06, 2025 | 272 | 272 | 264 | 268 | 268 | 13.018.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.