PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 300.00
-4.00 (-1.32%)
May 29, 2026, 4:12 PM WIB
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | -1.32% | 5,583,700 |
| May 26, 2026 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 3,337,100 |
| May 25, 2026 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | - | 8,605,600 |
| May 22, 2026 | 290.00 | 306.00 | 284.00 | 306.00 | 306.00 | 5.52% | 12,628,300 |
| May 21, 2026 | 304.00 | 310.00 | 290.00 | 290.00 | 290.00 | -4.61% | 11,793,600 |
| May 20, 2026 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.30% | 13,059,000 |
| May 19, 2026 | 318.00 | 324.00 | 306.00 | 308.00 | 308.00 | -3.14% | 13,895,400 |
| May 18, 2026 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | -1.24% | 11,859,000 |
| May 13, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | - | 5,872,300 |
| May 12, 2026 | 326.00 | 332.00 | 316.00 | 322.00 | 322.00 | -0.62% | 10,922,100 |
| May 11, 2026 | 332.00 | 334.00 | 314.00 | 324.00 | 324.00 | -2.41% | 26,481,300 |
| May 8, 2026 | 342.00 | 344.00 | 332.00 | 332.00 | 332.00 | -2.92% | 16,804,300 |
| May 7, 2026 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | 0.59% | 7,533,800 |
| May 6, 2026 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 0.59% | 5,889,200 |
| May 5, 2026 | 336.00 | 338.00 | 332.00 | 338.00 | 338.00 | 0.60% | 7,826,000 |
| May 4, 2026 | 344.00 | 346.00 | 334.00 | 336.00 | 336.00 | -3.45% | 24,752,600 |
| Apr 30, 2026 | 360.00 | 362.00 | 344.00 | 348.00 | 348.00 | -3.33% | 16,703,500 |
| Apr 29, 2026 | 344.00 | 362.00 | 344.00 | 360.00 | 360.00 | 4.65% | 21,598,000 |
| Apr 28, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 10,366,500 |
| Apr 27, 2026 | 352.00 | 354.00 | 342.00 | 344.00 | 344.00 | -2.27% | 12,069,700 |
| Apr 24, 2026 | 360.00 | 364.00 | 346.00 | 352.00 | 352.00 | -2.22% | 20,734,500 |
| Apr 23, 2026 | 366.00 | 372.00 | 360.00 | 360.00 | 360.00 | -1.64% | 11,688,700 |
| Apr 22, 2026 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | -0.54% | 17,844,800 |
| Apr 21, 2026 | 364.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1.10% | 20,108,000 |
| Apr 20, 2026 | 362.00 | 368.00 | 356.00 | 364.00 | 364.00 | 1.11% | 18,381,000 |
| Apr 17, 2026 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 8,015,900 |
| Apr 16, 2026 | 362.00 | 368.00 | 358.00 | 362.00 | 362.00 | - | 15,294,600 |
| Apr 15, 2026 | 368.00 | 370.00 | 358.00 | 362.00 | 362.00 | -1.09% | 22,345,700 |
| Apr 14, 2026 | 356.00 | 368.00 | 350.00 | 366.00 | 366.00 | 3.98% | 47,425,500 |
| Apr 13, 2026 | 342.00 | 354.00 | 336.00 | 352.00 | 352.00 | 1.73% | 23,137,700 |
| Apr 10, 2026 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 1.17% | 5,222,900 |
| Apr 9, 2026 | 348.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 12,048,800 |
| Apr 8, 2026 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 4.22% | 19,942,600 |
| Apr 7, 2026 | 340.00 | 348.00 | 332.00 | 332.00 | 332.00 | -2.35% | 14,890,400 |
| Apr 6, 2026 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | -0.58% | 12,437,300 |
| Apr 2, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.84% | 15,789,100 |
| Apr 1, 2026 | 352.00 | 358.00 | 348.00 | 352.00 | 352.00 | 1.73% | 26,543,700 |
| Mar 31, 2026 | 354.00 | 356.00 | 342.00 | 346.00 | 346.00 | -1.70% | 15,175,200 |
| Mar 30, 2026 | 348.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.73% | 12,280,700 |
| Mar 27, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -1.14% | 10,356,800 |
| Mar 26, 2026 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | -1.69% | 6,771,500 |
| Mar 25, 2026 | 342.00 | 362.00 | 336.00 | 356.00 | 356.00 | 4.09% | 23,117,200 |
| Mar 17, 2026 | 338.00 | 350.00 | 338.00 | 342.00 | 342.00 | 1.18% | 14,696,100 |
| Mar 16, 2026 | 344.00 | 344.00 | 326.00 | 338.00 | 338.00 | -1.74% | 18,951,500 |
| Mar 13, 2026 | 354.00 | 354.00 | 340.00 | 344.00 | 344.00 | -2.82% | 26,818,900 |
| Mar 12, 2026 | 358.00 | 362.00 | 350.00 | 354.00 | 354.00 | -1.12% | 17,405,200 |
| Mar 11, 2026 | 366.00 | 378.00 | 358.00 | 358.00 | 358.00 | -1.10% | 40,328,100 |
| Mar 10, 2026 | 358.00 | 368.00 | 352.00 | 362.00 | 362.00 | 3.43% | 30,658,100 |
| Mar 9, 2026 | 368.00 | 368.00 | 338.00 | 350.00 | 350.00 | -7.41% | 77,404,900 |
| Mar 6, 2026 | 402.00 | 408.00 | 376.00 | 378.00 | 378.00 | -5.50% | 72,706,700 |