Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.55 +19.16 (+0.38%) Dow
38,021.23 +117.94 (+0.31%) Nasdaq
15,717.24 +111.76 (+0.72%) Bitcoin USD
58,384.48 +1,117.53 (+1.95%) CMC Crypto 200
1,261.58 -9.16 (-0.72%)
PT Samudera Indonesia Tbk (SMDR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Jan 2024 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | 21,780,600 |
| 02 Jan 2024 | 322.00 | 350.00 | 320.00 | 340.00 | 340.00 | 86,284,800 |
| 29 Dec 2023 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | 25,368,400 |
| 28 Dec 2023 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 36,518,400 |
| 27 Dec 2023 | 320.00 | 342.00 | 318.00 | 338.00 | 338.00 | 80,086,600 |
| 22 Dec 2023 | 340.00 | 354.00 | 318.00 | 318.00 | 318.00 | 101,551,400 |
| 21 Dec 2023 | 330.00 | 382.00 | 324.00 | 336.00 | 336.00 | 500,904,500 |
| 20 Dec 2023 | 304.00 | 324.00 | 296.00 | 322.00 | 322.00 | 53,207,300 |
| 19 Dec 2023 | 290.00 | 304.00 | 288.00 | 298.00 | 298.00 | 10,774,000 |
| 18 Dec 2023 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | 5,682,800 |
| 15 Dec 2023 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,459,200 |
| 14 Dec 2023 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 4,680,800 |
| 13 Dec 2023 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 5,723,700 |
| 12 Dec 2023 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 4,722,300 |
| 11 Dec 2023 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 7,843,200 |
| 08 Dec 2023 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 8,516,800 |
| 07 Dec 2023 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 6,891,100 |
| 06 Dec 2023 | 298.00 | 302.00 | 292.00 | 296.00 | 296.00 | 13,590,800 |
| 05 Dec 2023 | 302.00 | 312.00 | 296.00 | 296.00 | 296.00 | 21,658,400 |
| 04 Dec 2023 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 7,961,000 |
| 01 Dec 2023 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 3,075,500 |
| 30 Nov 2023 | 294.00 | 300.00 | 290.00 | 298.00 | 298.00 | 11,534,900 |
| 29 Nov 2023 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | 6,088,000 |
| 28 Nov 2023 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 5,404,400 |
| 27 Nov 2023 | 296.00 | 304.00 | 296.00 | 296.00 | 296.00 | 6,240,900 |
| 24 Nov 2023 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 2,598,000 |
| 23 Nov 2023 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 5,868,200 |
| *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.