PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia
· Delayed Price · Currency is IDR 336.00
+8.00 (2.44%)
At close: Dec 5, 2025
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 334.00 | 350.00 | 334.00 | 336.00 | 336.00 | 2.44% | 119,200,200 |
| Dec 4, 2025 | 330.00 | 336.00 | 320.00 | 328.00 | 328.00 | - | 67,036,200 |
| Dec 3, 2025 | 308.00 | 334.00 | 308.00 | 328.00 | 328.00 | 7.19% | 151,696,700 |
| Dec 2, 2025 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 21,594,000 |
| Dec 1, 2025 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 6,708,500 |
| Nov 28, 2025 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.29% | 12,341,500 |
| Nov 27, 2025 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | - | 13,988,000 |
| Nov 26, 2025 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.64% | 10,604,100 |
| Nov 25, 2025 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 14,793,400 |
| Nov 24, 2025 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 8,332,300 |
| Nov 21, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 7,372,100 |
| Nov 20, 2025 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | - | 4,505,400 |
| Nov 19, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 5,708,800 |
| Nov 18, 2025 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | -1.28% | 10,004,400 |
| Nov 17, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 1.96% | 14,253,700 |
| Nov 14, 2025 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 1.32% | 6,572,800 |
| Nov 13, 2025 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.66% | 19,467,700 |
| Nov 12, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 19,581,700 |
| Nov 11, 2025 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 21,843,100 |
| Nov 10, 2025 | 308.00 | 314.00 | 306.00 | 306.00 | 306.00 | -1.29% | 18,164,800 |
| Nov 7, 2025 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 14,544,100 |
| Nov 6, 2025 | 314.00 | 318.00 | 308.00 | 314.00 | 314.00 | - | 13,594,100 |
| Nov 5, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 14,462,500 |
| Nov 4, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.63% | 11,686,000 |
| Nov 3, 2025 | 316.00 | 324.00 | 316.00 | 318.00 | 318.00 | 0.63% | 14,605,300 |
| Oct 31, 2025 | 316.00 | 324.00 | 310.00 | 316.00 | 316.00 | - | 24,375,500 |
| Oct 30, 2025 | 320.00 | 330.00 | 316.00 | 316.00 | 316.00 | -0.63% | 43,518,800 |
| Oct 29, 2025 | 322.00 | 326.00 | 318.00 | 318.00 | 318.00 | - | 12,689,600 |
| Oct 28, 2025 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 13,467,600 |
| Oct 27, 2025 | 316.00 | 320.00 | 308.00 | 318.00 | 318.00 | 0.63% | 17,502,500 |
| Oct 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 8,861,900 |
| Oct 23, 2025 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 19,169,700 |
| Oct 22, 2025 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 14,086,700 |
| Oct 21, 2025 | 306.00 | 314.00 | 302.00 | 310.00 | 310.00 | 1.31% | 12,475,100 |
| Oct 20, 2025 | 294.00 | 306.00 | 292.00 | 306.00 | 306.00 | 4.08% | 15,339,900 |
| Oct 17, 2025 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 13,385,300 |
| Oct 16, 2025 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 25,122,500 |
| Oct 15, 2025 | 304.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.63% | 29,794,700 |
| Oct 14, 2025 | 310.00 | 312.00 | 300.00 | 304.00 | 304.00 | -0.65% | 23,645,400 |
| Oct 13, 2025 | 306.00 | 316.00 | 300.00 | 306.00 | 306.00 | -1.29% | 17,448,500 |
| Oct 10, 2025 | 308.00 | 322.00 | 306.00 | 310.00 | 310.00 | 1.31% | 32,456,200 |
| Oct 9, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 18,362,600 |
| Oct 8, 2025 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.66% | 18,536,400 |
| Oct 7, 2025 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 13,306,900 |
| Oct 6, 2025 | 310.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.94% | 20,929,800 |
| Oct 3, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | -0.64% | 18,102,100 |
| Oct 2, 2025 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 13,561,100 |
| Oct 1, 2025 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 18,185,700 |
| Sep 30, 2025 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | - | 18,426,000 |
| Sep 29, 2025 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | - | 20,292,200 |
| Sep 26, 2025 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.63% | 8,726,800 |
| Sep 25, 2025 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 11,457,600 |
| Sep 24, 2025 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 12,842,600 |
| Sep 23, 2025 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 16,871,900 |
| Sep 22, 2025 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | - | 13,622,500 |
| Sep 19, 2025 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 16,711,200 |
| Sep 18, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 9,666,700 |
| Sep 17, 2025 | 334.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 11,757,900 |
| Sep 16, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | -1.18% | 10,287,100 |
| Sep 15, 2025 | 336.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.60% | 18,276,000 |
| Sep 12, 2025 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.82% | 8,413,500 |
| Sep 11, 2025 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | - | 11,195,800 |
| Sep 10, 2025 | 326.00 | 336.00 | 326.00 | 330.00 | 330.00 | 1.85% | 13,474,000 |
| Sep 9, 2025 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | -1.22% | 20,554,500 |
| Sep 8, 2025 | 336.00 | 338.00 | 328.00 | 328.00 | 328.00 | -2.38% | 25,693,100 |
| Sep 4, 2025 | 342.00 | 344.00 | 334.00 | 336.00 | 336.00 | -1.18% | 13,793,700 |
| Sep 3, 2025 | 336.00 | 350.00 | 336.00 | 340.00 | 340.00 | 1.19% | 31,139,600 |
| Sep 2, 2025 | 328.00 | 340.00 | 326.00 | 336.00 | 336.00 | 3.70% | 24,870,600 |
| Sep 1, 2025 | 328.00 | 334.00 | 316.00 | 324.00 | 324.00 | -5.26% | 70,625,000 |
| Aug 29, 2025 | 342.00 | 342.00 | 326.00 | 342.00 | 342.00 | -0.58% | 53,933,400 |
| Aug 28, 2025 | 350.00 | 356.00 | 338.00 | 344.00 | 344.00 | -1.71% | 52,478,600 |
| Aug 27, 2025 | 348.00 | 362.00 | 344.00 | 350.00 | 350.00 | 1.16% | 64,765,800 |
| Aug 26, 2025 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 18,139,800 |
| Aug 25, 2025 | 348.00 | 354.00 | 344.00 | 344.00 | 344.00 | -0.58% | 30,325,600 |
| Aug 22, 2025 | 342.00 | 356.00 | 342.00 | 346.00 | 346.00 | 1.76% | 62,959,600 |
| Aug 21, 2025 | 336.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.80% | 14,937,400 |
| Aug 20, 2025 | 334.00 | 342.00 | 332.00 | 334.00 | 334.00 | - | 32,380,700 |
| Aug 19, 2025 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | -0.60% | 35,085,100 |
| Aug 15, 2025 | 348.00 | 350.00 | 336.00 | 336.00 | 336.00 | -3.45% | 23,224,700 |
| Aug 14, 2025 | 354.00 | 356.00 | 344.00 | 348.00 | 348.00 | - | 22,444,400 |
| Aug 13, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | - | 26,466,800 |
| Aug 12, 2025 | 342.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.75% | 36,859,100 |
| Aug 11, 2025 | 330.00 | 346.00 | 330.00 | 342.00 | 342.00 | 3.64% | 33,655,700 |
| Aug 8, 2025 | 330.00 | 334.00 | 322.00 | 330.00 | 330.00 | - | 20,613,400 |
| Aug 7, 2025 | 340.00 | 342.00 | 328.00 | 330.00 | 327.50 | -2.94% | 38,728,100 |
| Aug 6, 2025 | 340.00 | 342.00 | 334.00 | 340.00 | 337.42 | - | 18,579,400 |
| Aug 5, 2025 | 344.00 | 350.00 | 338.00 | 340.00 | 337.42 | -1.16% | 25,123,800 |
| Aug 4, 2025 | 330.00 | 348.00 | 326.00 | 344.00 | 341.39 | 4.24% | 38,309,900 |
| Aug 1, 2025 | 330.00 | 334.00 | 328.00 | 330.00 | 327.50 | 0.61% | 21,146,900 |
| Jul 31, 2025 | 338.00 | 344.00 | 322.00 | 328.00 | 325.52 | -3.53% | 41,814,000 |
| Jul 30, 2025 | 350.00 | 354.00 | 338.00 | 340.00 | 337.42 | -1.73% | 31,929,000 |
| Jul 29, 2025 | 340.00 | 352.00 | 332.00 | 346.00 | 343.38 | 1.76% | 55,785,700 |
| Jul 28, 2025 | 340.00 | 346.00 | 338.00 | 340.00 | 337.42 | 0.59% | 19,484,100 |
| Jul 25, 2025 | 346.00 | 346.00 | 332.00 | 338.00 | 335.44 | -2.31% | 27,434,100 |
| Jul 24, 2025 | 368.00 | 370.00 | 340.00 | 346.00 | 343.38 | -4.95% | 72,227,200 |
| Jul 23, 2025 | 350.00 | 368.00 | 344.00 | 364.00 | 361.24 | 6.43% | 121,552,500 |
| Jul 22, 2025 | 346.00 | 350.00 | 336.00 | 342.00 | 339.41 | -0.58% | 44,369,900 |
| Jul 21, 2025 | 334.00 | 346.00 | 330.00 | 344.00 | 341.39 | 2.99% | 43,689,200 |
| Jul 18, 2025 | 336.00 | 356.00 | 332.00 | 334.00 | 331.47 | 1.83% | 82,441,700 |
| Jul 17, 2025 | 330.00 | 330.00 | 322.00 | 328.00 | 325.52 | 0.61% | 8,654,300 |