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
May 05, 2025	270	278	266	270	270	15.218.800
May 02, 2025	260	272	260	266	266	21.277.600
Apr 30, 2025	254	258	250	254	254	11.202.700
Apr 29, 2025	252	254	246	252	252	8.157.900
Apr 28, 2025	254	256	248	252	252	6.160.000
Apr 25, 2025	246	254	244	252	252	10.260.700
Apr 24, 2025	244	252	242	246	246	8.529.000
Apr 23, 2025	244	248	240	242	242	5.674.600
Apr 22, 2025	238	246	236	244	244	6.440.900
Apr 21, 2025	244	246	236	238	238	7.316.500
Apr 17, 2025	234	244	234	240	240	9.413.300
Apr 16, 2025	240	240	234	234	234	4.823.300
Apr 15, 2025	240	242	236	236	236	7.547.800
Apr 14, 2025	232	240	232	240	240	13.030.900
Apr 11, 2025	224	232	218	232	232	12.683.600
Apr 10, 2025	220	230	220	224	224	13.761.500
Apr 09, 2025	194	224	192	218	218	22.862.300
Apr 08, 2025	212	214	200	202	202	22.602.400
Mar 27, 2025	238	238	226	230	230	9.195.700
Mar 26, 2025	224	234	224	232	232	9.933.100
Mar 25, 2025	222	226	220	224	224	7.340.700
Mar 24, 2025	228	230	216	222	222	14.483.400
Mar 21, 2025	232	234	226	230	230	7.252.100
Mar 20, 2025	236	240	232	232	232	4.542.000
Mar 19, 2025	232	236	226	236	236	3.812.500
Mar 18, 2025	240	242	216	232	232	15.883.200
Mar 17, 2025	238	242	236	238	238	6.519.000
Mar 14, 2025	240	240	234	236	236	8.356.700
Mar 13, 2025	242	242	236	240	240	3.376.400
Mar 12, 2025	238	242	236	242	242	5.032.600
Mar 11, 2025	240	242	236	238	238	4.922.800
Mar 10, 2025	246	246	238	240	240	7.066.700

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.