PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 312.00
0.00 (0.00%)
Aug 28, 2026, 4:14 PM WIB
PT Samudera Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 278.00 | 280.00 | 270.00 | 272.00 | 269.79 | -2.86% | 4,369,600 |
| Jul 7, 2026 | 268.00 | 280.00 | 266.00 | 280.00 | 277.73 | 5.26% | 8,838,600 |
| Jul 6, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 263.84 | -2.21% | 6,731,700 |
| Jul 3, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 269.79 | 3.62% | 10,794,700 |
| Jul 2, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 260.37 | 1.49% | 9,711,500 |
| Jul 1, 2026 | 272.00 | 274.00 | 266.00 | 268.00 | 256.54 | -1.47% | 8,309,300 |
| Jun 30, 2026 | 284.00 | 290.00 | 270.00 | 272.00 | 260.37 | -4.23% | 8,218,900 |
| Jun 29, 2026 | 286.00 | 290.00 | 284.00 | 284.00 | 271.86 | - | 3,238,600 |
| Jun 26, 2026 | 292.00 | 292.00 | 284.00 | 284.00 | 271.86 | -2.74% | 5,757,300 |
| Jun 25, 2026 | 288.00 | 292.00 | 286.00 | 292.00 | 279.51 | 1.39% | 5,107,300 |
| Jun 24, 2026 | 294.00 | 300.00 | 288.00 | 288.00 | 275.69 | -1.37% | 8,465,700 |
| Jun 23, 2026 | 292.00 | 294.00 | 288.00 | 292.00 | 279.51 | - | 3,732,900 |
| Jun 22, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 279.51 | -0.68% | 4,205,700 |
| Jun 19, 2026 | 292.00 | 298.00 | 290.00 | 294.00 | 281.43 | 2.08% | 4,538,900 |
| Jun 18, 2026 | 290.00 | 292.00 | 286.00 | 288.00 | 275.69 | -0.69% | 2,665,100 |