PT Samudera Indonesia Tbk (IDX:SMDR)
Indonesia
· Delayed Price · Currency is IDR 378.00
-22.00 (-5.50%)
At close: Mar 6, 2026
PT Samudera Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 406.00 | 418.00 | 398.00 | 410.00 | 410.00 | 3.54% | 88,336,600 |
| Feb 13, 2026 | 400.00 | 404.00 | 394.00 | 396.00 | 396.00 | -0.50% | 37,407,100 |
| Feb 12, 2026 | 390.00 | 404.00 | 390.00 | 398.00 | 398.00 | 3.65% | 85,558,300 |
| Feb 11, 2026 | 374.00 | 388.00 | 372.00 | 384.00 | 384.00 | 3.23% | 48,414,500 |
| Feb 10, 2026 | 368.00 | 380.00 | 368.00 | 372.00 | 372.00 | -0.53% | 26,584,000 |
| Feb 9, 2026 | 368.00 | 380.00 | 356.00 | 374.00 | 374.00 | 2.19% | 34,245,200 |
| Feb 6, 2026 | 370.00 | 376.00 | 360.00 | 366.00 | 366.00 | -3.68% | 22,204,400 |
| Feb 5, 2026 | 374.00 | 386.00 | 374.00 | 380.00 | 380.00 | 1.06% | 28,426,900 |
| Feb 4, 2026 | 382.00 | 384.00 | 370.00 | 376.00 | 376.00 | -1.57% | 22,039,000 |
| Feb 3, 2026 | 352.00 | 390.00 | 350.00 | 382.00 | 382.00 | 9.14% | 56,396,000 |
| Feb 2, 2026 | 370.00 | 370.00 | 342.00 | 350.00 | 350.00 | -7.41% | 49,605,400 |
| Jan 30, 2026 | 356.00 | 378.00 | 356.00 | 378.00 | 378.00 | 8.00% | 47,619,000 |
| Jan 29, 2026 | 352.00 | 362.00 | 302.00 | 350.00 | 350.00 | -1.13% | 96,822,500 |
| Jan 28, 2026 | 390.00 | 390.00 | 350.00 | 354.00 | 354.00 | -9.69% | 93,494,200 |
| Jan 27, 2026 | 386.00 | 398.00 | 380.00 | 392.00 | 392.00 | 1.55% | 37,412,100 |
| Jan 26, 2026 | 386.00 | 396.00 | 382.00 | 386.00 | 386.00 | - | 41,653,300 |
| Jan 23, 2026 | 406.00 | 410.00 | 372.00 | 386.00 | 386.00 | -4.46% | 96,191,300 |
| Jan 22, 2026 | 406.00 | 414.00 | 404.00 | 404.00 | 404.00 | -0.49% | 37,370,300 |
| Jan 21, 2026 | 414.00 | 420.00 | 404.00 | 406.00 | 406.00 | -1.46% | 40,276,500 |
| Jan 20, 2026 | 410.00 | 422.00 | 408.00 | 412.00 | 412.00 | - | 40,550,100 |
| Jan 19, 2026 | 422.00 | 422.00 | 402.00 | 412.00 | 412.00 | -2.37% | 48,042,200 |
| Jan 15, 2026 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -3.21% | 72,321,600 |
| Jan 14, 2026 | 412.00 | 438.00 | 410.00 | 436.00 | 436.00 | 5.83% | 117,349,900 |
| Jan 13, 2026 | 420.00 | 420.00 | 404.00 | 412.00 | 412.00 | -0.96% | 56,034,600 |
| Jan 12, 2026 | 410.00 | 430.00 | 402.00 | 416.00 | 416.00 | 1.46% | 137,901,700 |
| Jan 9, 2026 | 430.00 | 434.00 | 410.00 | 410.00 | 410.00 | -3.76% | 111,082,700 |
| Jan 8, 2026 | 422.00 | 428.00 | 394.00 | 426.00 | 426.00 | 0.95% | 196,516,300 |
| Jan 7, 2026 | 438.00 | 442.00 | 420.00 | 422.00 | 422.00 | -2.76% | 119,457,100 |
| Jan 6, 2026 | 454.00 | 456.00 | 424.00 | 434.00 | 434.00 | -3.13% | 147,916,700 |
| Jan 5, 2026 | 444.00 | 474.00 | 440.00 | 448.00 | 448.00 | 1.36% | 287,773,400 |
| Jan 2, 2026 | 398.00 | 458.00 | 398.00 | 442.00 | 442.00 | 12.76% | 406,653,500 |
| Dec 30, 2025 | 410.00 | 416.00 | 388.00 | 392.00 | 392.00 | -3.45% | 178,042,300 |
| Dec 29, 2025 | 362.00 | 414.00 | 362.00 | 406.00 | 406.00 | 13.41% | 321,327,600 |
| Dec 24, 2025 | 356.00 | 376.00 | 346.00 | 358.00 | 358.00 | 1.70% | 131,848,600 |
| Dec 23, 2025 | 352.00 | 362.00 | 350.00 | 352.00 | 352.00 | 0.57% | 56,709,300 |
| Dec 22, 2025 | 352.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1.16% | 90,345,600 |
| Dec 19, 2025 | 382.00 | 382.00 | 342.00 | 346.00 | 346.00 | -9.42% | 204,071,500 |
| Dec 18, 2025 | 346.00 | 392.00 | 336.00 | 382.00 | 382.00 | 12.35% | 743,753,100 |
| Dec 17, 2025 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | - | 74,252,600 |
| Dec 16, 2025 | 322.00 | 350.00 | 322.00 | 340.00 | 340.00 | 6.25% | 148,532,600 |
| Dec 15, 2025 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 314,261,000 |
| Dec 12, 2025 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | - | 25,707,100 |
| Dec 11, 2025 | 332.00 | 340.00 | 316.00 | 320.00 | 320.00 | -3.61% | 46,567,200 |
| Dec 10, 2025 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1.84% | 37,999,400 |
| Dec 9, 2025 | 334.00 | 334.00 | 322.00 | 326.00 | 326.00 | -1.81% | 32,942,600 |
| Dec 8, 2025 | 336.00 | 346.00 | 328.00 | 332.00 | 332.00 | -1.19% | 47,046,700 |
| 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 |