PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 316.00
-2.00 (-0.63%)
Oct 31, 2025, 2:50 PM WIB
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 320.00 | 330.00 | 316.00 | 316.00 | 316.00 | -0.63% | 41,597,400 |
| Oct 29, 2025 | 322.00 | 326.00 | 318.00 | 318.00 | 318.00 | - | 12,689,600 |
| Oct 28, 2025 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 13,467,600 |
| Oct 27, 2025 | 316.00 | 320.00 | 308.00 | 318.00 | 318.00 | 0.63% | 17,502,500 |
| Oct 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 8,861,900 |
| Oct 23, 2025 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 19,169,700 |
| Oct 22, 2025 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 14,086,700 |
| Oct 21, 2025 | 306.00 | 314.00 | 302.00 | 310.00 | 310.00 | 1.31% | 12,475,100 |
| Oct 20, 2025 | 294.00 | 306.00 | 292.00 | 306.00 | 306.00 | 4.08% | 15,339,900 |
| Oct 17, 2025 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 13,385,300 |
| Oct 16, 2025 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 25,122,500 |
| Oct 15, 2025 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.63% | 29,794,700 |
| Oct 14, 2025 | 310.00 | 312.00 | 300.00 | 304.00 | 304.00 | -0.65% | 23,645,400 |
| Oct 13, 2025 | 306.00 | 316.00 | 300.00 | 306.00 | 306.00 | -1.29% | 17,448,500 |
| Oct 10, 2025 | 308.00 | 322.00 | 306.00 | 310.00 | 310.00 | 1.31% | 32,456,200 |
| Oct 9, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 18,362,600 |
| Oct 8, 2025 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.66% | 18,536,400 |
| Oct 7, 2025 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 13,306,900 |
| Oct 6, 2025 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.94% | 20,929,800 |
| Oct 3, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | -0.64% | 18,102,100 |
| Oct 2, 2025 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 13,561,100 |
| Oct 1, 2025 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 18,185,700 |
| Sep 30, 2025 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | - | 18,426,000 |
| Sep 29, 2025 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 20,292,200 |
| Sep 26, 2025 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.63% | 8,726,800 |
| Sep 25, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 11,457,600 |
| Sep 24, 2025 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 12,842,600 |
| Sep 23, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 16,871,900 |
| Sep 22, 2025 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | - | 13,622,500 |
| Sep 19, 2025 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 16,711,200 |
| Sep 18, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 9,666,700 |
| Sep 17, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 11,757,900 |
| Sep 16, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.18% | 10,287,100 |
| Sep 15, 2025 | 336.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.60% | 18,276,000 |
| Sep 12, 2025 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.82% | 8,413,500 |
| Sep 11, 2025 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 11,195,800 |
| Sep 10, 2025 | 326.00 | 336.00 | 326.00 | 330.00 | 330.00 | 1.85% | 13,472,600 |
| Sep 9, 2025 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.22% | 20,554,500 |
| Sep 8, 2025 | 336.00 | 338.00 | 328.00 | 328.00 | 328.00 | -2.38% | 25,693,100 |
| Sep 4, 2025 | 342.00 | 344.00 | 334.00 | 336.00 | 336.00 | -1.18% | 13,793,700 |
| Sep 3, 2025 | 336.00 | 350.00 | 336.00 | 340.00 | 340.00 | 1.19% | 31,139,600 |
| Sep 2, 2025 | 328.00 | 340.00 | 326.00 | 336.00 | 336.00 | 3.70% | 24,870,600 |
| Sep 1, 2025 | 328.00 | 334.00 | 316.00 | 324.00 | 324.00 | -5.26% | 70,625,000 |
| Aug 29, 2025 | 342.00 | 342.00 | 326.00 | 342.00 | 342.00 | -0.58% | 53,933,400 |
| Aug 28, 2025 | 350.00 | 356.00 | 338.00 | 344.00 | 344.00 | -1.71% | 52,478,600 |
| Aug 27, 2025 | 348.00 | 362.00 | 344.00 | 350.00 | 350.00 | 1.16% | 64,765,800 |
| Aug 26, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 18,139,800 |
| Aug 25, 2025 | 348.00 | 354.00 | 344.00 | 344.00 | 344.00 | -0.58% | 30,325,600 |
| Aug 22, 2025 | 342.00 | 356.00 | 342.00 | 346.00 | 346.00 | 1.76% | 62,959,600 |
| Aug 21, 2025 | 336.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.80% | 14,937,400 |