PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 290.00
+4.00 (1.40%)
Jul 17, 2026, 4:14 PM WIB
PT Samudera Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 306.00 | 310.00 | 302.00 | 304.00 | 293.38 | -0.65% | 3,337,100 |
| May 25, 2026 | 310.00 | 312.00 | 302.00 | 306.00 | 295.31 | - | 8,605,600 |
| May 22, 2026 | 290.00 | 306.00 | 284.00 | 306.00 | 295.31 | 5.52% | 12,628,300 |
| May 21, 2026 | 304.00 | 310.00 | 290.00 | 290.00 | 279.87 | -4.61% | 11,793,600 |
| May 20, 2026 | 308.00 | 312.00 | 302.00 | 304.00 | 293.38 | -1.30% | 13,059,000 |
| May 19, 2026 | 318.00 | 324.00 | 306.00 | 308.00 | 297.24 | -3.14% | 13,895,400 |
| May 18, 2026 | 322.00 | 322.00 | 312.00 | 318.00 | 306.89 | -1.24% | 11,859,000 |
| May 13, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 310.75 | - | 5,872,300 |
| May 12, 2026 | 326.00 | 332.00 | 316.00 | 322.00 | 310.75 | -0.62% | 10,922,100 |
| May 11, 2026 | 332.00 | 334.00 | 314.00 | 324.00 | 312.68 | -2.41% | 26,481,300 |
| May 8, 2026 | 342.00 | 344.00 | 332.00 | 332.00 | 320.40 | -2.92% | 16,804,300 |
| May 7, 2026 | 342.00 | 344.00 | 338.00 | 342.00 | 330.06 | 0.59% | 7,533,800 |
| May 6, 2026 | 338.00 | 344.00 | 338.00 | 340.00 | 328.13 | 0.59% | 5,889,200 |
| May 5, 2026 | 336.00 | 338.00 | 332.00 | 338.00 | 326.19 | 0.60% | 7,826,000 |
| May 4, 2026 | 344.00 | 346.00 | 334.00 | 336.00 | 324.26 | -3.45% | 24,752,600 |
| Apr 30, 2026 | 360.00 | 362.00 | 344.00 | 348.00 | 335.85 | -3.33% | 16,703,500 |