PT Samudera Indonesia Tbk(ID:SMDR)
Rp320.00-6.00 (-1.84%)
ID:SMDR
PT Samudera Indonesia Tbk historical prices
Rp320.00
At close:-6.00 (-1.84%)
PT Samudera Indonesia Tbk (SMDR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 326.00 | 332.00 | 320.00 | 320.00 | 320.00 | -1.84% | 11,997,200 | 0.40 |
| Nov 10, 2026 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 0.00% | 12,917,000 | 0.43 |
| Nov 09, 2026 | 326.00 | 332.00 | 322.00 | 328.00 | 328.00 | +0.61% | 9,558,700 | 0.32 |
| Nov 06, 2026 | 328.00 | 330.00 | 318.00 | 326.00 | 326.00 | -0.61% | 11,950,100 | 0.40 |
| Nov 05, 2026 | 346.00 | 350.00 | 328.00 | 328.00 | 328.00 | -3.53% | 20,649,699 | 0.70 |
| Nov 04, 2026 | 340.00 | 342.00 | 330.00 | 340.00 | 340.00 | 0.00% | 13,212,300 | 0.45 |
| Nov 03, 2026 | 354.00 | 358.00 | 340.00 | 340.00 | 340.00 | -3.95% | 18,300,900 | 0.62 |
| Nov 02, 2026 | 352.00 | 356.00 | 330.00 | 354.00 | 354.00 | 0.00% | 47,373,801 | 1.63 |
| Oct 30, 2026 | 378.00 | 382.00 | 354.00 | 354.00 | 354.00 | -6.84% | 85,249,800 | 3.05 |
| Oct 29, 2026 | 388.00 | 392.00 | 372.00 | 380.00 | 380.00 | -2.06% | 58,992,000 | 2.16 |
| Oct 28, 2026 | 368.00 | 388.00 | 344.00 | 388.00 | 388.00 | +5.43% | 33,315,300 | 1.23 |
| Oct 27, 2026 | 382.00 | 386.00 | 360.00 | 368.00 | 368.00 | -4.17% | 18,707,400 | 0.70 |
| Oct 26, 2026 | 384.00 | 388.00 | 378.00 | 384.00 | 384.00 | 0.00% | 16,856,600 | 0.63 |
| Oct 23, 2026 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | 0.00% | 13,038,100 | 0.49 |
| Oct 22, 2026 | 374.00 | 386.00 | 364.00 | 384.00 | 384.00 | +1.59% | 17,392,600 | 0.66 |
| Oct 21, 2026 | 378.00 | 380.00 | 360.00 | 378.00 | 378.00 | +2.16% | 27,010,900 | 1.04 |
| Oct 20, 2026 | 338.00 | 374.00 | 338.00 | 370.00 | 370.00 | +8.82% | 40,798,000 | 1.59 |
| Oct 19, 2026 | 348.00 | 348.00 | 326.00 | 340.00 | 340.00 | -2.86% | 57,356,900 | 2.30 |
| Oct 16, 2026 | 330.00 | 366.00 | 330.00 | 350.00 | 350.00 | -9.33% | 95,060,100 | 4.05 |
| Oct 15, 2026 | 408.00 | 410.00 | 382.00 | 386.00 | 386.00 | -5.39% | 49,320,200 | 2.16 |
| Oct 14, 2026 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 11,256,100 | 0.49 |
| Oct 13, 2026 | 404.00 | 414.00 | 400.00 | 412.00 | 412.00 | +1.48% | 27,161,000 | 1.21 |
| Oct 12, 2026 | 416.00 | 424.00 | 406.00 | 406.00 | 406.00 | -2.40% | 33,544,000 | 1.53 |
| Oct 09, 2026 | 410.00 | 420.00 | 406.00 | 416.00 | 416.00 | +1.46% | 16,383,000 | 0.75 |
| Oct 08, 2026 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | -0.97% | 30,658,500 | 1.43 |
| Oct 07, 2026 | 428.00 | 430.00 | 414.00 | 414.00 | 414.00 | -3.27% | 36,546,900 | 1.75 |
| Oct 06, 2026 | 400.00 | 434.00 | 394.00 | 428.00 | 428.00 | +7.54% | 106,418,600 | 5.53 |
| Oct 05, 2026 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | +1.53% | 19,021,800 | 1.00 |
| Oct 02, 2026 | 398.00 | 404.00 | 390.00 | 392.00 | 392.00 | -1.01% | 17,958,700 | 0.95 |
| Oct 01, 2026 | 390.00 | 396.00 | 382.00 | 396.00 | 396.00 | +1.54% | 27,012,400 | 1.46 |
| Sep 30, 2026 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | -0.51% | 18,940,200 | 1.03 |
| Sep 29, 2026 | 386.00 | 392.00 | 372.00 | 392.00 | 392.00 | +1.55% | 26,081,500 | 1.44 |
| Sep 28, 2026 | 394.00 | 394.00 | 376.00 | 386.00 | 386.00 | -1.53% | 35,696,900 | 2.01 |
| Sep 25, 2026 | 402.00 | 404.00 | 384.00 | 392.00 | 392.00 | -2.49% | 32,228,300 | 1.86 |
| Sep 24, 2026 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | +0.50% | 14,064,500 | 0.82 |
| Sep 23, 2026 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 0.00% | 15,821,200 | 0.93 |
| Sep 22, 2026 | 408.00 | 414.00 | 392.00 | 400.00 | 400.00 | -0.99% | 48,856,800 | 3.00 |
| Sep 21, 2026 | 394.00 | 414.00 | 392.00 | 404.00 | 404.00 | +2.54% | 75,515,300 | 4.95 |
| Sep 18, 2026 | 398.00 | 406.00 | 394.00 | 394.00 | 394.00 | -1.01% | 30,850,700 | 2.08 |
| Sep 17, 2026 | 388.00 | 400.00 | 388.00 | 398.00 | 398.00 | +2.05% | 24,021,800 | 1.66 |
| Sep 16, 2026 | 390.00 | 402.00 | 390.00 | 390.00 | 390.00 | 0.00% | 30,294,300 | 2.15 |
| Sep 15, 2026 | 398.00 | 404.00 | 390.00 | 390.00 | 390.00 | -1.52% | 36,316,200 | 2.68 |
| Sep 14, 2026 | 390.00 | 398.00 | 384.00 | 396.00 | 396.00 | +1.02% | 38,042,500 | 2.89 |
| Sep 11, 2026 | 382.00 | 396.00 | 366.00 | 392.00 | 392.00 | +2.08% | 52,258,400 | 4.23 |
| Sep 10, 2026 | 388.00 | 396.00 | 380.00 | 384.00 | 384.00 | 0.00% | 41,934,200 | 3.53 |
| Sep 09, 2026 | 370.00 | 408.00 | 370.00 | 384.00 | 384.00 | +6.08% | 116,910,700 | 11.48 |
| Sep 08, 2026 | 362.00 | 364.00 | 356.00 | 362.00 | 362.00 | 0.00% | 15,986,500 | 1.59 |
| Sep 07, 2026 | 348.00 | 370.00 | 348.00 | 362.00 | 362.00 | +4.62% | 51,302,800 | 5.44 |
| Sep 04, 2026 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.57% | 21,343,500 | 2.29 |
| Sep 03, 2026 | 320.00 | 354.00 | 320.00 | 348.00 | 348.00 | +9.43% | 63,737,000 | 7.47 |
