PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 412.00
-10.00 (-2.37%)
At close: Jan 19, 2026
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | -2.37% | 48,042,200 |
| Jan 15, 2026 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -3.21% | 72,321,600 |
| Jan 14, 2026 | 412.00 | 438.00 | 410.00 | 436.00 | 436.00 | 5.83% | 117,349,900 |
| Jan 13, 2026 | 420.00 | 420.00 | 404.00 | 412.00 | 412.00 | -0.96% | 56,034,600 |
| Jan 12, 2026 | 410.00 | 430.00 | 402.00 | 416.00 | 416.00 | 1.46% | 137,901,700 |
| Jan 9, 2026 | 430.00 | 434.00 | 410.00 | 410.00 | 410.00 | -3.76% | 111,082,700 |
| Jan 8, 2026 | 422.00 | 428.00 | 394.00 | 426.00 | 426.00 | 0.95% | 196,516,300 |
| Jan 7, 2026 | 438.00 | 442.00 | 420.00 | 422.00 | 422.00 | -2.76% | 119,457,100 |
| Jan 6, 2026 | 454.00 | 456.00 | 424.00 | 434.00 | 434.00 | -3.13% | 147,916,700 |
| Jan 5, 2026 | 444.00 | 474.00 | 440.00 | 448.00 | 448.00 | 1.36% | 287,773,400 |
| Jan 2, 2026 | 398.00 | 458.00 | 398.00 | 442.00 | 442.00 | 12.76% | 406,653,500 |
| Dec 30, 2025 | 410.00 | 416.00 | 388.00 | 392.00 | 392.00 | -3.45% | 178,042,300 |
| Dec 29, 2025 | 362.00 | 414.00 | 362.00 | 406.00 | 406.00 | 13.41% | 321,327,600 |
| Dec 24, 2025 | 356.00 | 376.00 | 346.00 | 358.00 | 358.00 | 1.70% | 131,848,600 |
| Dec 23, 2025 | 352.00 | 362.00 | 350.00 | 352.00 | 352.00 | 0.57% | 56,709,300 |
| Dec 22, 2025 | 352.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1.16% | 90,345,600 |
| Dec 19, 2025 | 382.00 | 382.00 | 342.00 | 346.00 | 346.00 | -9.42% | 204,071,500 |
| Dec 18, 2025 | 346.00 | 392.00 | 336.00 | 382.00 | 382.00 | 12.35% | 743,753,100 |
| Dec 17, 2025 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | - | 74,252,600 |
| Dec 16, 2025 | 322.00 | 350.00 | 322.00 | 340.00 | 340.00 | 6.25% | 148,532,600 |
| Dec 15, 2025 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 314,261,000 |
| Dec 12, 2025 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | - | 25,707,100 |
| Dec 11, 2025 | 332.00 | 340.00 | 316.00 | 320.00 | 320.00 | -3.61% | 46,567,200 |
| Dec 10, 2025 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1.84% | 37,999,400 |
| Dec 9, 2025 | 334.00 | 334.00 | 322.00 | 326.00 | 326.00 | -1.81% | 32,942,600 |
| Dec 8, 2025 | 336.00 | 346.00 | 328.00 | 332.00 | 332.00 | -1.19% | 47,046,700 |
| Dec 5, 2025 | 334.00 | 350.00 | 334.00 | 336.00 | 336.00 | 2.44% | 119,200,200 |
| Dec 4, 2025 | 330.00 | 336.00 | 320.00 | 328.00 | 328.00 | - | 67,036,200 |
| Dec 3, 2025 | 308.00 | 334.00 | 308.00 | 328.00 | 328.00 | 7.19% | 151,696,700 |
| Dec 2, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 21,594,000 |
| Dec 1, 2025 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 6,708,500 |
| Nov 28, 2025 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.29% | 12,341,500 |
| Nov 27, 2025 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 13,988,000 |
| Nov 26, 2025 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.64% | 10,604,100 |
| Nov 25, 2025 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 14,793,400 |
| Nov 24, 2025 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 8,332,300 |
| Nov 21, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 7,372,100 |
| Nov 20, 2025 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | - | 4,505,400 |
| Nov 19, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 5,708,800 |
| Nov 18, 2025 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.28% | 10,004,400 |
| Nov 17, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 1.96% | 14,253,700 |
| Nov 14, 2025 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 1.32% | 6,572,800 |
| Nov 13, 2025 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.66% | 19,467,700 |
| Nov 12, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 19,581,700 |
| Nov 11, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 21,843,100 |
| Nov 10, 2025 | 308.00 | 314.00 | 306.00 | 306.00 | 306.00 | -1.29% | 18,164,800 |
| Nov 7, 2025 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 14,544,100 |
| Nov 6, 2025 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | - | 13,594,100 |
| Nov 5, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 14,462,500 |
| Nov 4, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.63% | 11,686,000 |