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 |