Stock listing
IDX:SMDR PT Samudera Indonesia Tbk Saham
Follow PT Samudera Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:SMDR
354.00 IDR -26.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- 354.00 – 382.00 IDROct 30, 2026
- Volume
- 85.25M sharesOct 30, 2026
- Market cap
- 5.80T IDRAt the close on Oct 30, 2026 · price × 16.38B shares outstanding
- 52-week range
- 250.00 – 474.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 10.57B IDRMedian day 18.95M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SMDR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 354.00 | -26.00 | -6.8% | 378.00 | 382.00 | 354.00 | 85,249,800 | |
| 380.00 | -8.00 | -2.1% | 388.00 | 392.00 | 372.00 | 58,992,000 | |
| 388.00 | +20.00 | +5.4% | 368.00 | 388.00 | 344.00 | 33,315,300 | |
| 368.00 | -16.00 | -4.2% | 382.00 | 386.00 | 360.00 | 18,707,400 | |
| 384.00 | 0.00 | 0.0% | 384.00 | 388.00 | 378.00 | 16,856,600 | |
| 384.00 | 0.00 | 0.0% | 382.00 | 386.00 | 376.00 | 13,038,100 | |
| 384.00 | +6.00 | +1.6% | 374.00 | 386.00 | 364.00 | 17,392,600 | |
| 378.00 | +8.00 | +2.2% | 378.00 | 380.00 | 360.00 | 27,010,900 | |
| 370.00 | +30.00 | +8.8% | 338.00 | 374.00 | 338.00 | 40,798,000 | |
| 340.00 | -10.00 | -2.9% | 348.00 | 348.00 | 326.00 | 57,356,900 | |
| 350.00 | -36.00 | -9.3% | 330.00 | 366.00 | 330.00 | 101,185,200 | |
| 386.00 | -22.00 | -5.4% | 408.00 | 410.00 | 382.00 | 49,320,200 | |
| 408.00 | -4.00 | -1.0% | 412.00 | 416.00 | 408.00 | 11,256,100 | |
| 412.00 | +6.00 | +1.5% | 404.00 | 414.00 | 400.00 | 27,161,000 | |
| 406.00 | -10.00 | -2.4% | 416.00 | 424.00 | 406.00 | 33,544,000 | |
| 416.00 | +6.00 | +1.5% | 410.00 | 420.00 | 406.00 | 16,383,000 | |
| 410.00 | -4.00 | -1.0% | 414.00 | 414.00 | 402.00 | 30,658,500 | |
| 414.00 | -14.00 | -3.3% | 428.00 | 430.00 | 414.00 | 36,546,900 | |
| 428.00 | +30.00 | +7.5% | 400.00 | 434.00 | 394.00 | 106,418,600 | |
| 398.00 | +6.00 | +1.5% | 398.00 | 400.00 | 390.00 | 19,017,300 | |
| 392.00 | -4.00 | -1.0% | 398.00 | 404.00 | 390.00 | 17,958,700 | |
| 396.00 | +6.00 | +1.5% | 390.00 | 396.00 | 382.00 | 27,012,400 | |
| 390.00 | -2.00 | -0.5% | 394.00 | 400.00 | 388.00 | 18,940,200 | |
| 392.00 | +6.00 | +1.6% | 386.00 | 392.00 | 372.00 | 26,081,500 | |
| 386.00 | -6.00 | -1.5% | 394.00 | 394.00 | 376.00 | 35,696,900 | |
| 392.00 | -10.00 | -2.5% | 402.00 | 404.00 | 384.00 | 32,228,300 | |
| 402.00 | +2.00 | +0.5% | 400.00 | 404.00 | 398.00 | 14,064,500 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 402.00 | 392.00 | 15,821,200 | |
| 400.00 | -4.00 | -1.0% | 408.00 | 414.00 | 392.00 | 48,856,800 | |
| 404.00 | +10.00 | +2.5% | 394.00 | 414.00 | 392.00 | 75,515,300 | |
| 394.00 | -4.00 | -1.0% | 398.00 | 406.00 | 394.00 | 30,850,700 | |
| 398.00 | +8.00 | +2.1% | 388.00 | 400.00 | 388.00 | 24,021,800 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 402.00 | 390.00 | 30,294,300 | |
| 390.00 | -6.00 | -1.5% | 398.00 | 404.00 | 390.00 | 36,316,200 | |
| 396.00 | +4.00 | +1.0% | 390.00 | 398.00 | 384.00 | 38,042,500 | |
| 392.00 | +8.00 | +2.1% | 382.00 | 396.00 | 366.00 | 52,258,400 | |
| 384.00 | 0.00 | 0.0% | 388.00 | 396.00 | 380.00 | 41,934,200 | |
| 384.00 | +22.00 | +6.1% | 370.00 | 408.00 | 370.00 | 116,910,700 | |
| 362.00 | 0.00 | 0.0% | 362.00 | 364.00 | 356.00 | 15,986,500 | |
| 362.00 | +16.00 | +4.6% | 348.00 | 370.00 | 348.00 | 51,302,800 | |
| 346.00 | -2.00 | -0.6% | 350.00 | 352.00 | 344.00 | 21,343,500 | |
| 348.00 | +30.00 | +9.4% | 320.00 | 354.00 | 320.00 | 63,737,000 | |
| 318.00 | -6.00 | -1.9% | 324.00 | 326.00 | 314.00 | 11,601,600 | |
| 324.00 | +4.00 | +1.3% | 320.00 | 328.00 | 320.00 | 14,448,900 | |
| 320.00 | +8.00 | +2.6% | 312.00 | 322.00 | 312.00 | 17,034,000 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 314.00 | 308.00 | 8,238,000 | |
| 312.00 | +4.00 | +1.3% | 306.00 | 312.00 | 304.00 | 8,844,900 | |
| 308.00 | -6.00 | -1.9% | 312.00 | 314.00 | 306.00 | 9,803,600 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 314.00 | 314.00 | 0 | |
| 314.00 | +2.00 | +0.6% | 312.00 | 314.00 | 310.00 | 9,994,900 | |
| 312.00 | +2.00 | +0.6% | 312.00 | 316.00 | 310.00 | 6,400,200 | |
| 310.00 | +2.00 | +0.6% | 310.00 | 314.00 | 308.00 | 9,850,200 | |
| 308.00 | 0.00 | 0.0% | 310.00 | 312.00 | 308.00 | 8,243,800 | |
| 308.00 | +6.00 | +2.0% | 304.00 | 310.00 | 300.00 | 11,471,200 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 302.00 | 0 | |
| 302.00 | +2.00 | +0.7% | 300.00 | 304.00 | 298.00 | 4,121,100 | |
| 300.00 | -2.00 | -0.7% | 302.00 | 302.00 | 298.00 | 3,112,700 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 300.00 | 5,171,500 | |
| 302.00 | 0.00 | 0.0% | 306.00 | 306.00 | 298.00 | 10,297,800 | |
| 302.00 | -6.00 | -1.9% | 306.00 | 308.00 | 302.00 | 14,392,700 | |
| 308.00 | -4.00 | -1.3% | 312.00 | 312.00 | 306.00 | 18,946,800 | |
| 312.00 | +2.00 | +0.6% | 314.00 | 314.00 | 308.00 | 14,882,800 | |
| 310.00 | +8.00 | +2.6% | 304.00 | 312.00 | 304.00 | 15,396,500 | |
| 302.00 | +2.00 | +0.7% | 300.00 | 304.00 | 300.00 | 13,549,700 | |
| 300.00 | 0.00 | 0.0% | 304.00 | 306.00 | 298.00 | 18,966,000 | |
| 300.00 | +10.00 | +3.4% | 300.00 | 304.00 | 298.00 | 20,115,700 | |
| 290.00 | +2.00 | +0.7% | 288.00 | 292.00 | 284.00 | 3,345,500 |
- Ticker
- IDX:SMDR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 410.00 (-1.0%) on Oct 8, 2026
Lost Stock
Oct 7, 2026
Closed 414.00 (-3.3%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 14, 2026
Closed 390.00 (-1.5%) on Sep 15, 2026
Information Disclosure on the Expiration of the Public Offering Period for Sukuk Ijarah Berkelanjutan I Samudera Indonesia
Sep 11, 2026
Closed 396.00 (+1.0%) on Sep 14, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 3, 2026
Closed 346.00 (-0.6%) on Sep 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 10, 2026
Closed 302.00 (0.0%) on Aug 11, 2026
Distribution of interim dividend (CORRECTION)
Jul 30, 2026
Closed 300.00 (+3.4%) on Jul 31, 2026
Singapore's Samudera Shipping H1 revenue rises
Jul 29, 2026
Closed 290.00 (+0.7%) on Jul 30, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 282.00 (0.0%) on Jul 15, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 14, 2026
Closed 282.00 (0.0%) on Jul 15, 2026
Decks
Samudera Shipping Line — Shareholder Meeting (April 2012)
Shareholder meeting · 20 slides · Apr 25, 2012
PT Samudera Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 1 deck · latest Apr 25, 2012
Log in to ask 6ix AI your own questions about PT Samudera Indonesia Tbk.