PT Samudera Indonesia Tbk SMDR
IDX · Indonesia · Transportation
IDR 396.00+6.00 (+1.54%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 396.00 | +1.54% | IDR 390.00 | IDR 396.00 | IDR 382.00 | 27.01M |
| 2026-09-30 | IDR 390.00 | -0.51% | IDR 394.00 | IDR 400.00 | IDR 388.00 | 18.94M |
| 2026-09-29 | IDR 392.00 | +1.55% | IDR 386.00 | IDR 392.00 | IDR 372.00 | 26.08M |
| 2026-09-28 | IDR 386.00 | -1.53% | IDR 394.00 | IDR 394.00 | IDR 376.00 | 35.70M |
| 2026-09-25 | IDR 392.00 | -2.49% | IDR 402.00 | IDR 404.00 | IDR 384.00 | 32.23M |
| 2026-09-24 | IDR 402.00 | +0.50% | IDR 400.00 | IDR 404.00 | IDR 398.00 | 14.06M |
| 2026-09-23 | IDR 400.00 | 0.00% | IDR 400.00 | IDR 402.00 | IDR 392.00 | 15.82M |
| 2026-09-22 | IDR 400.00 | -0.99% | IDR 408.00 | IDR 414.00 | IDR 392.00 | 48.86M |
| 2026-09-21 | IDR 404.00 | +2.54% | IDR 394.00 | IDR 414.00 | IDR 392.00 | 75.52M |
| 2026-09-18 | IDR 394.00 | -1.01% | IDR 398.00 | IDR 406.00 | IDR 394.00 | 30.85M |
| 2026-09-17 | IDR 398.00 | +2.05% | IDR 388.00 | IDR 400.00 | IDR 388.00 | 24.02M |
| 2026-09-16 | IDR 390.00 | 0.00% | IDR 390.00 | IDR 402.00 | IDR 390.00 | 30.29M |
| 2026-09-15 | IDR 390.00 | -1.52% | IDR 398.00 | IDR 404.00 | IDR 390.00 | 36.32M |
| 2026-09-14 | IDR 396.00 | +1.02% | IDR 390.00 | IDR 398.00 | IDR 384.00 | 38.04M |
| 2026-09-11 | IDR 392.00 | +2.08% | IDR 382.00 | IDR 396.00 | IDR 366.00 | 52.26M |
| 2026-09-10 | IDR 384.00 | 0.00% | IDR 388.00 | IDR 396.00 | IDR 380.00 | 41.93M |
| 2026-09-09 | IDR 384.00 | +6.08% | IDR 370.00 | IDR 408.00 | IDR 370.00 | 116.91M |
| 2026-09-08 | IDR 362.00 | 0.00% | IDR 362.00 | IDR 364.00 | IDR 356.00 | 15.99M |
| 2026-09-07 | IDR 362.00 | +4.62% | IDR 348.00 | IDR 370.00 | IDR 348.00 | 51.30M |
| 2026-09-04 | IDR 346.00 | -0.57% | IDR 350.00 | IDR 352.00 | IDR 344.00 | 21.34M |
| 2026-09-03 | IDR 348.00 | +9.43% | IDR 320.00 | IDR 354.00 | IDR 320.00 | 63.74M |
| 2026-09-02 | IDR 318.00 | -1.85% | IDR 324.00 | IDR 326.00 | IDR 314.00 | 11.60M |
| 2026-09-01 | IDR 324.00 | +1.25% | IDR 320.00 | IDR 328.00 | IDR 320.00 | 14.45M |
| 2026-08-31 | IDR 320.00 | +2.56% | IDR 312.00 | IDR 322.00 | IDR 312.00 | 17.03M |
| 2026-08-28 | IDR 312.00 | 0.00% | IDR 312.00 | IDR 314.00 | IDR 308.00 | 8.24M |
| 2026-08-27 | IDR 312.00 | +1.30% | IDR 306.00 | IDR 312.00 | IDR 304.00 | 8.84M |
| 2026-08-26 | IDR 308.00 | -1.91% | IDR 312.00 | IDR 314.00 | IDR 306.00 | 9.80M |
| 2026-08-25 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 314.00 | IDR 314.00 | 0 |
| 2026-08-24 | IDR 314.00 | +0.64% | IDR 312.00 | IDR 314.00 | IDR 310.00 | 9.99M |
| 2026-08-21 | IDR 312.00 | +0.65% | IDR 312.00 | IDR 316.00 | IDR 310.00 | 6.40M |
| 2026-08-20 | IDR 310.00 | +0.65% | IDR 310.00 | IDR 314.00 | IDR 308.00 | 9.85M |
| 2026-08-19 | IDR 308.00 | 0.00% | IDR 310.00 | IDR 312.00 | IDR 308.00 | 8.24M |
| 2026-08-18 | IDR 308.00 | +1.99% | IDR 304.00 | IDR 310.00 | IDR 300.00 | 11.47M |
| 2026-08-14 | IDR 302.00 | +0.67% | IDR 300.00 | IDR 304.00 | IDR 298.00 | 4.12M |
| 2026-08-13 | IDR 300.00 | -0.66% | IDR 302.00 | IDR 302.00 | IDR 298.00 | 3.11M |
| 2026-08-12 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 5.17M |
| 2026-08-11 | IDR 302.00 | 0.00% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 10.30M |
| 2026-08-10 | IDR 302.00 | -1.95% | IDR 306.00 | IDR 308.00 | IDR 302.00 | 14.39M |
| 2026-08-07 | IDR 308.00 | -1.28% | IDR 312.00 | IDR 312.00 | IDR 306.00 | 18.95M |
| 2026-08-06 | IDR 312.00 | +0.65% | IDR 314.00 | IDR 314.00 | IDR 308.00 | 14.88M |
| 2026-08-05 | IDR 310.00 | +2.65% | IDR 304.00 | IDR 312.00 | IDR 304.00 | 15.40M |
| 2026-08-04 | IDR 302.00 | +0.67% | IDR 300.00 | IDR 304.00 | IDR 300.00 | 13.55M |
| 2026-08-03 | IDR 300.00 | 0.00% | IDR 304.00 | IDR 306.00 | IDR 298.00 | 18.97M |
| 2026-07-31 | IDR 300.00 | +3.45% | IDR 300.00 | IDR 304.00 | IDR 298.00 | 20.12M |
| 2026-07-30 | IDR 290.00 | +0.69% | IDR 288.00 | IDR 292.00 | IDR 284.00 | 3.35M |
| 2026-07-29 | IDR 288.00 | -1.37% | IDR 292.00 | IDR 294.00 | IDR 282.00 | 3.89M |
| 2026-07-28 | IDR 292.00 | +1.39% | IDR 290.00 | IDR 294.00 | IDR 288.00 | 5.62M |
| 2026-07-27 | IDR 288.00 | -2.70% | IDR 296.00 | IDR 298.00 | IDR 286.00 | 6.16M |
| 2026-07-24 | IDR 296.00 | -0.67% | IDR 298.00 | IDR 298.00 | IDR 292.00 | 7.63M |
| 2026-07-23 | IDR 298.00 | +1.36% | IDR 296.00 | IDR 306.00 | IDR 296.00 | 18.11M |
| 2026-07-22 | IDR 294.00 | -2.00% | IDR 300.00 | IDR 302.00 | IDR 290.00 | 9.11M |
| 2026-07-21 | IDR 300.00 | +2.74% | IDR 296.00 | IDR 300.00 | IDR 294.00 | 6.11M |
| 2026-07-20 | IDR 292.00 | +0.69% | IDR 292.00 | IDR 298.00 | IDR 290.00 | 9.28M |
| 2026-07-17 | IDR 290.00 | +1.40% | IDR 290.00 | IDR 290.00 | IDR 284.00 | 4.32M |
| 2026-07-16 | IDR 286.00 | +1.42% | IDR 288.00 | IDR 288.00 | IDR 282.00 | 3.34M |
| 2026-07-15 | IDR 282.00 | 0.00% | IDR 286.00 | IDR 288.00 | IDR 282.00 | 4.70M |
| 2026-07-14 | IDR 282.00 | +0.71% | IDR 282.00 | IDR 288.00 | IDR 280.00 | 7.36M |
| 2026-07-13 | IDR 280.00 | +2.19% | IDR 276.00 | IDR 280.00 | IDR 272.00 | 6.27M |
| 2026-07-10 | IDR 274.00 | +1.48% | IDR 276.00 | IDR 276.00 | IDR 272.00 | 2.26M |
| 2026-07-09 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 280.00 | IDR 270.00 | 5.66M |
| 2026-07-08 | IDR 272.00 | -2.86% | IDR 278.00 | IDR 280.00 | IDR 270.00 | 4.37M |
| 2026-07-07 | IDR 280.00 | +5.26% | IDR 268.00 | IDR 280.00 | IDR 266.00 | 8.84M |
| 2026-07-06 | IDR 266.00 | -2.21% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 6.73M |
| 2026-07-03 | IDR 272.00 | 0.00% | IDR 268.00 | IDR 272.00 | IDR 264.00 | 10.79M |
| 2026-07-02 | IDR 272.00 | +1.49% | IDR 268.00 | IDR 274.00 | IDR 268.00 | 9.71M |
| 2026-07-01 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 274.00 | IDR 266.00 | 8.31M |
| 2026-06-30 | IDR 272.00 | -4.23% | IDR 284.00 | IDR 290.00 | IDR 270.00 | 8.22M |
| 2026-06-29 | IDR 284.00 | 0.00% | IDR 286.00 | IDR 290.00 | IDR 284.00 | 3.24M |
| 2026-06-26 | IDR 284.00 | -2.74% | IDR 292.00 | IDR 292.00 | IDR 284.00 | 5.76M |
| 2026-06-25 | IDR 292.00 | +1.39% | IDR 288.00 | IDR 292.00 | IDR 286.00 | 5.11M |
| 2026-06-24 | IDR 288.00 | -1.37% | IDR 294.00 | IDR 300.00 | IDR 288.00 | 8.47M |
| 2026-06-23 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 3.73M |
| 2026-06-22 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 4.21M |
| 2026-06-19 | IDR 294.00 | +2.08% | IDR 292.00 | IDR 298.00 | IDR 290.00 | 4.54M |
| 2026-06-18 | IDR 288.00 | -0.69% | IDR 290.00 | IDR 292.00 | IDR 286.00 | 2.67M |
| 2026-06-17 | IDR 290.00 | -3.33% | IDR 300.00 | IDR 304.00 | IDR 288.00 | 13.66M |
| 2026-06-15 | IDR 300.00 | +4.90% | IDR 288.00 | IDR 300.00 | IDR 288.00 | 12.17M |
| 2026-06-12 | IDR 286.00 | +4.38% | IDR 274.00 | IDR 290.00 | IDR 274.00 | 10.52M |
| 2026-06-11 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 280.00 | IDR 268.00 | 8.12M |
| 2026-06-10 | IDR 276.00 | +2.99% | IDR 268.00 | IDR 284.00 | IDR 262.00 | 12.08M |
| 2026-06-09 | IDR 268.00 | +3.08% | IDR 260.00 | IDR 270.00 | IDR 250.00 | 14.87M |
| 2026-06-08 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 270.00 | IDR 254.00 | 13.57M |
| 2026-06-05 | IDR 268.00 | -4.96% | IDR 282.00 | IDR 288.00 | IDR 268.00 | 11.88M |
| 2026-06-04 | IDR 282.00 | -4.73% | IDR 294.00 | IDR 296.00 | IDR 274.00 | 17.73M |
| 2026-06-03 | IDR 296.00 | -2.63% | IDR 308.00 | IDR 308.00 | IDR 290.00 | 11.22M |
| 2026-06-02 | IDR 304.00 | +1.33% | IDR 300.00 | IDR 304.00 | IDR 298.00 | 5.43M |
| 2026-05-29 | IDR 300.00 | -1.32% | IDR 300.00 | IDR 308.00 | IDR 298.00 | 5.29M |
| 2026-05-28 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 304.00 | 0 |
| 2026-05-27 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 304.00 | 0 |
| 2026-05-26 | IDR 304.00 | -0.65% | IDR 306.00 | IDR 310.00 | IDR 302.00 | 3.34M |