PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 302.00
-6.00 (-1.95%)
Aug 10, 2026, 4:14 PM WIB
PT Samudera Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 306.00 | 308.00 | 304.00 | 306.00 | - | -0.65% | 5,180,200 |
| Aug 7, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -1.28% | 18,946,800 |
| Aug 6, 2026 | 314.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 14,882,800 |
| Aug 5, 2026 | 304.00 | 312.00 | 304.00 | 310.00 | 310.00 | 2.65% | 15,396,500 |
| Aug 4, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.67% | 13,549,700 |
| Aug 3, 2026 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 18,966,000 |
| Jul 31, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 3.45% | 20,115,700 |
| Jul 30, 2026 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 0.69% | 3,345,500 |
| Jul 29, 2026 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | -1.37% | 3,886,600 |
| Jul 28, 2026 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 5,616,800 |
| Jul 27, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 288.00 | -2.70% | 6,164,100 |
| Jul 24, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.67% | 7,632,500 |
| Jul 23, 2026 | 296.00 | 306.00 | 296.00 | 298.00 | 298.00 | 1.36% | 18,108,000 |
| Jul 22, 2026 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.00% | 9,113,200 |
| Jul 21, 2026 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.74% | 6,113,800 |
| Jul 20, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 9,284,600 |
| Jul 17, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 1.40% | 4,318,500 |
| Jul 16, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 3,339,600 |
| Jul 15, 2026 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | - | 4,704,100 |
| Jul 14, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.71% | 7,358,100 |
| Jul 13, 2026 | 276.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.19% | 6,207,800 |
| Jul 10, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1.48% | 2,255,300 |
| Jul 9, 2026 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | -0.74% | 5,656,900 |
| Jul 8, 2026 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.86% | 4,369,600 |
| Jul 7, 2026 | 268.00 | 280.00 | 266.00 | 280.00 | 280.00 | 5.26% | 8,838,600 |
| Jul 6, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.21% | 6,731,700 |
| Jul 3, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 3.62% | 10,794,700 |
| Jul 2, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 262.50 | 1.49% | 9,711,500 |
| Jul 1, 2026 | 272.00 | 274.00 | 266.00 | 268.00 | 258.64 | -1.47% | 8,309,300 |
| Jun 30, 2026 | 284.00 | 290.00 | 270.00 | 272.00 | 262.50 | -4.23% | 8,218,900 |
| Jun 29, 2026 | 286.00 | 290.00 | 284.00 | 284.00 | 274.08 | - | 3,238,600 |
| Jun 26, 2026 | 292.00 | 292.00 | 284.00 | 284.00 | 274.08 | -2.74% | 5,757,300 |
| Jun 25, 2026 | 288.00 | 292.00 | 286.00 | 292.00 | 281.80 | 1.39% | 5,107,300 |
| Jun 24, 2026 | 294.00 | 300.00 | 288.00 | 288.00 | 277.94 | -1.37% | 8,465,700 |
| Jun 23, 2026 | 292.00 | 294.00 | 288.00 | 292.00 | 281.80 | - | 3,732,900 |
| Jun 22, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 281.80 | -0.68% | 4,205,700 |
| Jun 19, 2026 | 292.00 | 298.00 | 290.00 | 294.00 | 283.73 | 2.08% | 4,538,900 |
| Jun 18, 2026 | 290.00 | 292.00 | 286.00 | 288.00 | 277.94 | -0.69% | 2,665,100 |
| Jun 17, 2026 | 300.00 | 304.00 | 288.00 | 290.00 | 279.87 | -3.33% | 13,656,200 |
| Jun 15, 2026 | 288.00 | 300.00 | 288.00 | 300.00 | 289.52 | 4.90% | 12,174,900 |
| Jun 12, 2026 | 274.00 | 290.00 | 274.00 | 286.00 | 276.01 | 4.38% | 10,521,900 |
| Jun 11, 2026 | 276.00 | 280.00 | 268.00 | 274.00 | 264.43 | -0.72% | 8,118,900 |
| Jun 10, 2026 | 268.00 | 284.00 | 262.00 | 276.00 | 266.36 | 2.99% | 12,082,800 |
| Jun 9, 2026 | 260.00 | 270.00 | 250.00 | 268.00 | 258.64 | 3.08% | 14,868,700 |
| Jun 8, 2026 | 268.00 | 270.00 | 254.00 | 260.00 | 250.92 | -2.99% | 13,568,000 |
| Jun 5, 2026 | 282.00 | 288.00 | 268.00 | 268.00 | 258.64 | -4.96% | 11,880,300 |
| Jun 4, 2026 | 294.00 | 296.00 | 274.00 | 282.00 | 272.15 | -4.73% | 17,725,600 |
| Jun 3, 2026 | 308.00 | 308.00 | 290.00 | 296.00 | 285.66 | -2.63% | 11,224,000 |
| Jun 2, 2026 | 300.00 | 304.00 | 298.00 | 304.00 | 293.38 | 1.33% | 5,433,700 |
| May 29, 2026 | 300.00 | 308.00 | 298.00 | 300.00 | 289.52 | -1.32% | 5,583,700 |