PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 380.00
-8.00 (-2.06%)
Oct 29, 2026, 4:14 PM WIB
PT Samudera Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 388.00 | 392.00 | 372.00 | 380.00 | 380.00 | -2.06% | 59,010,300 |
| Oct 28, 2026 | 368.00 | 388.00 | 344.00 | 388.00 | 388.00 | 5.43% | 33,315,300 |
| Oct 27, 2026 | 382.00 | 386.00 | 360.00 | 368.00 | 368.00 | -4.17% | 18,707,400 |
| Oct 26, 2026 | 384.00 | 388.00 | 378.00 | 384.00 | 384.00 | - | 16,856,600 |
| Oct 23, 2026 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | - | 13,038,100 |
| Oct 22, 2026 | 374.00 | 386.00 | 364.00 | 384.00 | 384.00 | 1.59% | 17,392,600 |
| Oct 21, 2026 | 378.00 | 380.00 | 360.00 | 378.00 | 378.00 | 2.16% | 27,010,900 |
| Oct 20, 2026 | 338.00 | 374.00 | 338.00 | 370.00 | 370.00 | 8.82% | 40,798,000 |
| Oct 19, 2026 | 348.00 | 348.00 | 326.00 | 340.00 | 340.00 | -2.86% | 57,356,900 |
| Oct 16, 2026 | 330.00 | 366.00 | 330.00 | 350.00 | 350.00 | -9.33% | 95,059,800 |
| Oct 15, 2026 | 408.00 | 410.00 | 382.00 | 386.00 | 386.00 | -5.39% | 49,320,200 |
| Oct 14, 2026 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 11,256,100 |
| Oct 13, 2026 | 404.00 | 414.00 | 400.00 | 412.00 | 412.00 | 1.48% | 27,155,500 |
| Oct 12, 2026 | 416.00 | 424.00 | 406.00 | 406.00 | 406.00 | -2.40% | 33,544,000 |
| Oct 9, 2026 | 410.00 | 420.00 | 406.00 | 416.00 | 416.00 | 1.46% | 16,377,400 |
| Oct 8, 2026 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | -0.97% | 30,633,500 |
| Oct 7, 2026 | 428.00 | 430.00 | 414.00 | 414.00 | 414.00 | -3.27% | 36,546,900 |
| Oct 6, 2026 | 400.00 | 434.00 | 394.00 | 428.00 | 428.00 | 7.54% | 106,418,600 |
| Oct 5, 2026 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1.53% | 19,021,800 |
| Oct 2, 2026 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | -1.01% | 17,920,600 |
| Oct 1, 2026 | 390.00 | 396.00 | 382.00 | 396.00 | 396.00 | 1.54% | 26,947,200 |
| Sep 30, 2026 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | -0.51% | 18,940,200 |
| Sep 29, 2026 | 386.00 | 392.00 | 372.00 | 392.00 | 392.00 | 1.55% | 26,081,500 |
| Sep 28, 2026 | 394.00 | 394.00 | 376.00 | 386.00 | 386.00 | -1.53% | 35,696,900 |
| Sep 25, 2026 | 402.00 | 404.00 | 384.00 | 392.00 | 392.00 | -2.49% | 32,228,300 |
| Sep 24, 2026 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.50% | 14,064,500 |
| Sep 23, 2026 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | - | 15,821,200 |
| Sep 22, 2026 | 408.00 | 414.00 | 392.00 | 400.00 | 400.00 | -0.99% | 48,856,800 |
| Sep 21, 2026 | 394.00 | 414.00 | 392.00 | 404.00 | 404.00 | 2.54% | 75,515,300 |
| Sep 18, 2026 | 398.00 | 406.00 | 394.00 | 394.00 | 394.00 | -1.01% | 30,850,700 |
| Sep 17, 2026 | 388.00 | 400.00 | 388.00 | 398.00 | 398.00 | 2.05% | 24,021,800 |
| Sep 16, 2026 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | - | 30,294,300 |
| Sep 15, 2026 | 398.00 | 404.00 | 390.00 | 390.00 | 390.00 | -1.52% | 36,316,200 |
| Sep 14, 2026 | 390.00 | 398.00 | 384.00 | 396.00 | 396.00 | 1.02% | 38,042,500 |
| Sep 11, 2026 | 382.00 | 396.00 | 366.00 | 392.00 | 392.00 | 2.08% | 52,258,400 |
| Sep 10, 2026 | 388.00 | 396.00 | 380.00 | 384.00 | 384.00 | - | 41,934,200 |
| Sep 9, 2026 | 370.00 | 408.00 | 370.00 | 384.00 | 384.00 | 6.08% | 116,910,700 |
| Sep 8, 2026 | 362.00 | 364.00 | 356.00 | 362.00 | 362.00 | - | 15,986,500 |
| Sep 7, 2026 | 348.00 | 370.00 | 348.00 | 362.00 | 362.00 | 4.62% | 51,302,800 |
| Sep 4, 2026 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.57% | 21,343,500 |
| Sep 3, 2026 | 320.00 | 354.00 | 320.00 | 348.00 | 348.00 | 9.43% | 63,737,000 |
| Sep 2, 2026 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.85% | 11,601,600 |
| Sep 1, 2026 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1.25% | 14,448,900 |
| Aug 31, 2026 | 312.00 | 322.00 | 312.00 | 320.00 | 320.00 | 2.56% | 17,034,000 |
| Aug 28, 2026 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 8,238,000 |
| Aug 27, 2026 | 306.00 | 312.00 | 304.00 | 312.00 | 312.00 | 1.30% | 8,844,900 |
| Aug 26, 2026 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.91% | 9,803,600 |
| Aug 24, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 9,994,900 |
| Aug 21, 2026 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 0.65% | 6,400,200 |
| Aug 20, 2026 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 0.65% | 9,850,200 |