PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 394.00
-4.00 (-1.01%)
Sep 18, 2026, 4:14 PM WIB
PT Samudera Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 398.00 | 406.00 | 394.00 | 396.00 | - | -0.50% | 26,258,700 |
| 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% | 38,037,300 |
| 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 |
| Aug 19, 2026 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 8,243,800 |
| Aug 18, 2026 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.99% | 11,471,200 |
| Aug 14, 2026 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 4,121,100 |
| Aug 13, 2026 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.66% | 3,112,700 |
| Aug 12, 2026 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 5,171,500 |
| Aug 11, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 10,297,800 |
| Aug 10, 2026 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.15% | 14,392,700 |
| Aug 7, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 305.50 | -1.28% | 18,946,800 |
| Aug 6, 2026 | 314.00 | 314.00 | 308.00 | 312.00 | 309.47 | 0.65% | 14,882,800 |
| Aug 5, 2026 | 304.00 | 312.00 | 304.00 | 310.00 | 307.48 | 2.65% | 15,396,500 |
| Aug 4, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 299.55 | 0.67% | 13,549,700 |
| Aug 3, 2026 | 304.00 | 306.00 | 298.00 | 300.00 | 297.56 | - | 18,966,000 |
| Jul 31, 2026 | 300.00 | 304.00 | 298.00 | 300.00 | 297.56 | 3.45% | 20,115,700 |
| Jul 30, 2026 | 288.00 | 292.00 | 284.00 | 290.00 | 287.65 | 0.69% | 3,345,500 |
| Jul 29, 2026 | 292.00 | 294.00 | 282.00 | 288.00 | 285.66 | -1.37% | 3,886,600 |
| Jul 28, 2026 | 290.00 | 294.00 | 288.00 | 292.00 | 289.63 | 1.39% | 5,616,800 |
| Jul 27, 2026 | 296.00 | 298.00 | 286.00 | 288.00 | 285.66 | -2.70% | 6,164,100 |
| Jul 24, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 293.60 | -0.67% | 7,632,500 |
| Jul 23, 2026 | 296.00 | 306.00 | 296.00 | 298.00 | 295.58 | 1.36% | 18,108,000 |
| Jul 22, 2026 | 300.00 | 302.00 | 290.00 | 294.00 | 291.61 | -2.00% | 9,113,200 |
| Jul 21, 2026 | 296.00 | 300.00 | 294.00 | 300.00 | 297.56 | 2.74% | 6,113,800 |
| Jul 20, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 289.63 | 0.69% | 9,284,600 |
| Jul 17, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 287.65 | 1.40% | 4,318,500 |
| Jul 16, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 283.68 | 1.42% | 3,339,600 |
| Jul 15, 2026 | 286.00 | 288.00 | 282.00 | 282.00 | 279.71 | - | 4,704,100 |
| Jul 14, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 279.71 | 0.71% | 7,358,100 |
| Jul 13, 2026 | 276.00 | 280.00 | 272.00 | 280.00 | 277.73 | 2.19% | 6,267,800 |
| Jul 10, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 271.78 | 1.48% | 2,255,300 |
| Jul 9, 2026 | 272.00 | 280.00 | 270.00 | 270.00 | 267.81 | -0.74% | 5,656,900 |