PT Samudera Indonesia Tbk (SMDR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 282.00 | 288.00 | 272.00 | 272.00 | 272.00 | 11,135,200 |
| 13 Jun 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 6,460,400 |
| 12 Jun 2024 | 298.00 | 298.00 | 282.00 | 282.00 | 282.00 | 21,324,700 |
| 11 Jun 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 13,683,000 |
| 10 Jun 2024 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 25,560,600 |
| 07 Jun 2024 | 284.00 | 302.00 | 284.00 | 292.00 | 292.00 | 30,658,600 |
| 06 Jun 2024 | 280.00 | 290.00 | 278.00 | 284.00 | 284.00 | 12,763,800 |
| 05 Jun 2024 | 288.00 | 290.00 | 276.00 | 278.00 | 278.00 | 14,909,900 |
| 04 Jun 2024 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 18,839,300 |
| 03 Jun 2024 | 276.00 | 286.00 | 274.00 | 284.00 | 284.00 | 17,312,900 |
| 31 May 2024 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 6,961,200 |
| 30 May 2024 | 276.00 | 280.00 | 264.00 | 276.00 | 276.00 | 18,857,100 |
| 29 May 2024 | 264.00 | 290.00 | 262.00 | 276.00 | 276.00 | 74,647,000 |
| 28 May 2024 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 12,123,700 |
| 27 May 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 11,818,500 |
| 22 May 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 8,463,200 |
| 21 May 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 11,381,800 |
| 20 May 2024 | 264.00 | 270.00 | 256.00 | 258.00 | 258.00 | 26,446,500 |
| 17 May 2024 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 8,836,400 |
| 16 May 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 8,616,900 |
| 15 May 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 6,654,600 |
| 14 May 2024 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 6,486,200 |
| 13 May 2024 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | 11,428,800 |
| 08 May 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 6,291,000 |
| 07 May 2024 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | 8,557,400 |
| 06 May 2024 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | 12,373,200 |
| 03 May 2024 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 10,353,300 |
| 02 May 2024 | 276.00 | 278.00 | 252.00 | 252.00 | 252.00 | 52,067,300 |
| 30 Apr 2024 | 290.00 | 296.00 | 274.00 | 276.00 | 276.00 | 53,997,100 |
| 29 Apr 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 11,241,400 |
| 26 Apr 2024 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 15,564,900 |
| 25 Apr 2024 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 14,207,400 |
| 24 Apr 2024 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 7,156,000 |
| 23 Apr 2024 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 8,285,400 |
| 22 Apr 2024 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 7,194,000 |
| 19 Apr 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 13,119,100 |
| 18 Apr 2024 | 310.00 | 316.00 | 306.00 | 308.00 | 308.00 | 8,564,900 |
| 17 Apr 2024 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | 9,256,600 |
| 16 Apr 2024 | 310.00 | 316.00 | 302.00 | 312.00 | 312.00 | 27,123,100 |
| 05 Apr 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 5,706,100 |
| 04 Apr 2024 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 8,976,000 |
| 03 Apr 2024 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 16,270,500 |
| 02 Apr 2024 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 13,958,500 |
| 01 Apr 2024 | 318.00 | 318.00 | 292.00 | 296.00 | 296.00 | 32,595,300 |
| 28 Mar 2024 | 318.00 | 320.00 | 304.00 | 306.00 | 306.00 | 36,138,800 |
| 27 Mar 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 11,674,300 |
| 26 Mar 2024 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 15,150,600 |
| 25 Mar 2024 | 330.00 | 330.00 | 310.00 | 324.00 | 324.00 | 73,410,000 |
| 22 Mar 2024 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 6,957,400 |
| 21 Mar 2024 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 22,243,600 |
| 20 Mar 2024 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 10,954,000 |
| 19 Mar 2024 | 312.00 | 320.00 | 308.00 | 312.00 | 312.00 | 24,885,200 |
| 18 Mar 2024 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | 18,130,000 |
| 15 Mar 2024 | 306.00 | 314.00 | 304.00 | 314.00 | 314.00 | 15,763,600 |
| 14 Mar 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 12,871,000 |
| 13 Mar 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,127,400 |
| 08 Mar 2024 | 306.00 | 316.00 | 304.00 | 306.00 | 306.00 | 19,320,900 |
| 07 Mar 2024 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 8,005,400 |
| 06 Mar 2024 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | 13,558,400 |
| 05 Mar 2024 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 10,048,300 |
| 04 Mar 2024 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 29,795,300 |
| 01 Mar 2024 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 14,986,400 |
| 29 Feb 2024 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 12,482,800 |
| 28 Feb 2024 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | 5,945,900 |
| 27 Feb 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 7,802,200 |
| 26 Feb 2024 | 324.00 | 334.00 | 322.00 | 328.00 | 328.00 | 12,698,200 |
| 23 Feb 2024 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 4,464,000 |
| 22 Feb 2024 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 9,073,600 |
| 21 Feb 2024 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 10,392,400 |
| 20 Feb 2024 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 7,827,200 |
| 19 Feb 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 7,401,700 |
| 16 Feb 2024 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 6,271,600 |
| 15 Feb 2024 | 330.00 | 332.00 | 322.00 | 328.00 | 328.00 | 15,607,800 |
| 13 Feb 2024 | 328.00 | 332.00 | 326.00 | 328.00 | 328.00 | 11,883,900 |
| 12 Feb 2024 | 338.00 | 340.00 | 326.00 | 326.00 | 326.00 | 18,955,600 |
| 07 Feb 2024 | 316.00 | 338.00 | 316.00 | 336.00 | 336.00 | 35,165,200 |
| 06 Feb 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 13,257,300 |
| 05 Feb 2024 | 326.00 | 334.00 | 320.00 | 324.00 | 324.00 | 41,643,200 |
| 02 Feb 2024 | 338.00 | 340.00 | 322.00 | 324.00 | 324.00 | 64,314,400 |
| 01 Feb 2024 | 344.00 | 348.00 | 332.00 | 338.00 | 338.00 | 23,732,600 |
| 31 Jan 2024 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | 14,633,500 |
| 30 Jan 2024 | 346.00 | 352.00 | 342.00 | 344.00 | 344.00 | 16,693,900 |
| 29 Jan 2024 | 350.00 | 360.00 | 342.00 | 344.00 | 344.00 | 33,348,700 |
| 26 Jan 2024 | 366.00 | 370.00 | 342.00 | 344.00 | 344.00 | 38,304,100 |
| 25 Jan 2024 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | 15,436,300 |
| 24 Jan 2024 | 360.00 | 374.00 | 356.00 | 370.00 | 370.00 | 34,197,200 |
| 23 Jan 2024 | 376.00 | 380.00 | 356.00 | 360.00 | 360.00 | 51,130,600 |
| 22 Jan 2024 | 378.00 | 386.00 | 374.00 | 376.00 | 376.00 | 32,693,400 |
| 19 Jan 2024 | 388.00 | 388.00 | 370.00 | 374.00 | 374.00 | 51,965,000 |
| 18 Jan 2024 | 386.00 | 390.00 | 376.00 | 380.00 | 380.00 | 61,341,900 |
| 17 Jan 2024 | 388.00 | 400.00 | 378.00 | 384.00 | 384.00 | 153,643,500 |
| 16 Jan 2024 | 390.00 | 396.00 | 376.00 | 384.00 | 384.00 | 116,107,200 |
| 15 Jan 2024 | 358.00 | 390.00 | 358.00 | 386.00 | 386.00 | 238,099,000 |
| 12 Jan 2024 | 358.00 | 362.00 | 352.00 | 356.00 | 356.00 | 33,427,600 |
| 11 Jan 2024 | 346.00 | 360.00 | 346.00 | 354.00 | 354.00 | 47,033,500 |
| 10 Jan 2024 | 334.00 | 346.00 | 334.00 | 344.00 | 344.00 | 16,240,000 |
| 09 Jan 2024 | 360.00 | 360.00 | 332.00 | 334.00 | 334.00 | 70,275,000 |
| 08 Jan 2024 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 47,283,600 |
| 05 Jan 2024 | 364.00 | 368.00 | 346.00 | 358.00 | 358.00 | 115,037,000 |
| 04 Jan 2024 | 340.00 | 358.00 | 338.00 | 354.00 | 354.00 | 90,251,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.