PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia · Delayed Price · Currency is IDR 332.00
-10.00 (-2.92%)
May 8, 2026, 4:10 PM WIB
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,300,800 |
| 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 |
| Mar 5, 2026 | 412.00 | 416.00 | 398.00 | 400.00 | 400.00 | - | 40,567,700 |
| Mar 4, 2026 | 426.00 | 430.00 | 388.00 | 400.00 | 400.00 | -5.66% | 132,443,500 |
| Mar 3, 2026 | 434.00 | 450.00 | 420.00 | 424.00 | 424.00 | -0.93% | 233,602,700 |
| Mar 2, 2026 | 402.00 | 428.00 | 400.00 | 428.00 | 428.00 | 7.00% | 165,826,000 |
| Feb 27, 2026 | 394.00 | 400.00 | 384.00 | 400.00 | 400.00 | 1.52% | 24,992,900 |
| Feb 26, 2026 | 408.00 | 410.00 | 382.00 | 394.00 | 394.00 | -1.99% | 51,663,000 |
| Feb 25, 2026 | 398.00 | 404.00 | 394.00 | 402.00 | 402.00 | 1.01% | 25,007,900 |
| Feb 24, 2026 | 410.00 | 412.00 | 394.00 | 398.00 | 398.00 | -2.45% | 31,525,000 |
| Feb 23, 2026 | 398.00 | 412.00 | 398.00 | 408.00 | 408.00 | 3.55% | 39,593,000 |
| Feb 20, 2026 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | -1.99% | 24,152,400 |
| Feb 19, 2026 | 414.00 | 416.00 | 400.00 | 402.00 | 402.00 | -1.95% | 49,995,900 |