PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 332.00
+2.00 (0.61%)
Aug 8, 2025, 3:49 PM WIB
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.94% | 27,384,600 |
| Aug 6, 2025 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | - | 18,579,400 |
| Aug 5, 2025 | 344.00 | 350.00 | 338.00 | 340.00 | 340.00 | -1.16% | 25,123,800 |
| Aug 4, 2025 | 330.00 | 348.00 | 326.00 | 344.00 | 344.00 | 4.24% | 38,309,900 |
| Aug 1, 2025 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 0.61% | 21,146,900 |
| Jul 31, 2025 | 338.00 | 344.00 | 322.00 | 328.00 | 328.00 | -3.53% | 41,814,000 |
| Jul 30, 2025 | 350.00 | 354.00 | 338.00 | 340.00 | 340.00 | -1.73% | 31,929,000 |
| Jul 29, 2025 | 340.00 | 352.00 | 332.00 | 346.00 | 346.00 | 1.76% | 55,785,700 |
| Jul 28, 2025 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | 0.59% | 19,484,100 |
| Jul 25, 2025 | 346.00 | 346.00 | 332.00 | 338.00 | 338.00 | -2.31% | 27,434,100 |
| Jul 24, 2025 | 368.00 | 370.00 | 340.00 | 346.00 | 346.00 | -4.95% | 72,227,200 |
| Jul 23, 2025 | 350.00 | 368.00 | 344.00 | 364.00 | 364.00 | 6.43% | 121,552,500 |
| Jul 22, 2025 | 346.00 | 350.00 | 336.00 | 342.00 | 342.00 | -0.58% | 44,369,900 |
| Jul 21, 2025 | 334.00 | 346.00 | 330.00 | 344.00 | 344.00 | 2.99% | 43,689,200 |
| Jul 18, 2025 | 336.00 | 356.00 | 332.00 | 334.00 | 334.00 | 1.83% | 82,441,700 |
| Jul 17, 2025 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | 0.61% | 8,654,300 |
| Jul 16, 2025 | 328.00 | 332.00 | 322.00 | 326.00 | 326.00 | -0.61% | 19,309,400 |
| Jul 15, 2025 | 322.00 | 328.00 | 310.00 | 328.00 | 328.00 | 2.50% | 22,117,800 |
| Jul 14, 2025 | 324.00 | 340.00 | 320.00 | 320.00 | 320.00 | -1.23% | 25,597,800 |
| Jul 11, 2025 | 330.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.22% | 17,708,600 |
| Jul 10, 2025 | 318.00 | 334.00 | 314.00 | 328.00 | 328.00 | 3.14% | 40,591,200 |
| Jul 9, 2025 | 310.00 | 322.00 | 306.00 | 318.00 | 318.00 | 0.63% | 25,213,300 |
| Jul 8, 2025 | 322.00 | 324.00 | 314.00 | 316.00 | 307.00 | -1.86% | 26,057,100 |
| Jul 7, 2025 | 318.00 | 324.00 | 316.00 | 322.00 | 312.83 | 1.90% | 38,600,800 |
| Jul 4, 2025 | 308.00 | 316.00 | 306.00 | 316.00 | 307.00 | 3.27% | 25,074,400 |
| Jul 3, 2025 | 302.00 | 308.00 | 300.00 | 306.00 | 297.28 | 2.68% | 16,548,200 |
| Jul 2, 2025 | 302.00 | 314.00 | 298.00 | 298.00 | 289.51 | -0.67% | 31,287,100 |
| Jul 1, 2025 | 314.00 | 322.00 | 296.00 | 300.00 | 291.46 | -3.85% | 37,774,300 |
| Jun 30, 2025 | 320.00 | 322.00 | 312.00 | 312.00 | 303.11 | -1.89% | 22,528,000 |
| Jun 26, 2025 | 316.00 | 326.00 | 316.00 | 318.00 | 308.94 | 1.27% | 24,131,500 |
| Jun 25, 2025 | 336.00 | 336.00 | 312.00 | 314.00 | 305.06 | -5.99% | 49,616,000 |
| Jun 24, 2025 | 350.00 | 354.00 | 324.00 | 334.00 | 324.49 | -9.24% | 112,122,700 |
| Jun 23, 2025 | 352.00 | 368.00 | 350.00 | 368.00 | 357.52 | 6.98% | 262,850,300 |
| Jun 20, 2025 | 320.00 | 346.00 | 318.00 | 344.00 | 334.20 | 7.50% | 125,095,500 |
| Jun 19, 2025 | 342.00 | 342.00 | 314.00 | 320.00 | 310.89 | -6.43% | 61,286,800 |
| Jun 18, 2025 | 344.00 | 358.00 | 332.00 | 342.00 | 332.26 | - | 112,179,300 |
| Jun 17, 2025 | 318.00 | 346.00 | 306.00 | 342.00 | 332.26 | 7.55% | 108,691,900 |
| Jun 16, 2025 | 328.00 | 342.00 | 318.00 | 318.00 | 308.94 | - | 133,350,800 |
| Jun 13, 2025 | 296.00 | 324.00 | 296.00 | 318.00 | 308.94 | 7.43% | 86,858,100 |
| Jun 12, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 287.57 | -3.27% | 22,468,800 |
| Jun 11, 2025 | 290.00 | 308.00 | 288.00 | 306.00 | 297.28 | 6.25% | 53,084,400 |
| Jun 10, 2025 | 280.00 | 290.00 | 280.00 | 288.00 | 279.80 | 3.60% | 11,401,100 |
| Jun 5, 2025 | 290.00 | 290.00 | 278.00 | 278.00 | 270.08 | -4.14% | 21,154,200 |
| Jun 4, 2025 | 294.00 | 294.00 | 286.00 | 290.00 | 281.74 | -1.36% | 11,503,300 |
| Jun 3, 2025 | 298.00 | 300.00 | 286.00 | 294.00 | 285.63 | -0.68% | 24,297,500 |
| Jun 2, 2025 | 292.00 | 300.00 | 284.00 | 296.00 | 287.57 | 3.50% | 26,414,200 |
| May 28, 2025 | 288.00 | 292.00 | 284.00 | 286.00 | 277.85 | - | 7,063,000 |
| May 27, 2025 | 290.00 | 292.00 | 284.00 | 286.00 | 277.85 | -1.38% | 9,810,700 |
| May 26, 2025 | 300.00 | 302.00 | 286.00 | 290.00 | 281.74 | -2.68% | 19,852,100 |
| May 23, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 289.51 | -0.67% | 14,143,200 |