What is the all time high of SMDR?

PT Samudera Indonesia Tbk (SMDR) closed at its highest ever adjusted price, IDR 611.07, on Jun 6, 2022. Its lowest close was IDR 4.89 on Sep 13, 2002.

How much has SMDR returned over the last 10 years?

+1,108% in price terms from the close ten years before Sep 28, 2026, which is +28.3% a year compounded. Over one year the return is +26.8%; over five years +278.0%.

What was the worst drawdown in SMDR history?

-77.8% from the Dec 5, 2014 peak to the Mar 24, 2020 trough on adjusted closes; the previous peak was regained on May 10, 2021.

How far back does SMDR historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,149 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SMDR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SMDR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SMDR?

Among complete calendar years, 2014 was the best at +439.2% and 2015 the worst at -64.5%, measured close to close.

IDX · SMDR · stock

PT Samudera Indonesia Tbk (SMDR) stock price history

Every IDX trading session of PT Samudera Indonesia Tbk from Dec 13, 2001 to Sep 28, 2026: 6,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMDR data, free key Year by year table

SMDR adjusted close, 2001 to 2026

SMDRPT Samudera Indonesia Tbk

IDR 386.00+26.8% over one year

IDR 611.07
All time high, 2022: IDR 453.73
52 week high, IDR 239.31 low: 6,149
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SMDR key facts

PT Samudera Indonesia Tbk (SMDR) closed at IDR 386.00 on Sep 28, 2026 on IDX.
SMDR's all time high close is IDR 611.07, set on Jun 6, 2022; its all time low close is IDR 4.89 on Sep 13, 2002.
SMDR's 52 week range is IDR 239.31 to IDR 453.73.
SMDR returned +26.8% over the year to Sep 28, 2026 and +278.0% over five years.
Over ten years SMDR returned +1,108%, +28.3% a year compounded.
SMDR's deepest drawdown was -77.8% from Dec 5, 2014 to Mar 24, 2020.
DataCedar holds 6,149 daily sessions of SMDR history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMDR price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMDR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+23.7%
3 months	+42.0%
6 months	+16.5%
Year to date	+2.9%
1 year	+26.8%
3 years	+22.9%
5 years	+278.0%
10 years	+1,108%
Since Dec 13, 2001	+7,397%
Compound annual growth, 24.8 years	+19.0%

SMDR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 611.07 on Jun 6, 2022
All time low close: IDR 4.89 on Sep 13, 2002
52 week high: IDR 453.73 on Jan 5, 2026
52 week low: IDR 239.31 on Jun 9, 2026
Deepest drawdown: -77.8% from Dec 5, 2014 to Mar 24, 2020, recovered May 10, 2021
Best single session: +27.1% on Aug 5, 2004
Worst single session: -25.0% on Sep 10, 2002
Volatility, 1 year annualised: 46.3%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2001: 75.0×
Best calendar year: 2014, +439%
Worst calendar year: 2015, -64%

SMDR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 380.98	IDR 453.73	IDR 239.31	IDR 386.00	+2.9%	5.8B	179
2025	IDR 249.19	IDR 398.21	IDR 177.20	IDR 375.24	+51.7%	7.5B	236
2024	IDR 285.69	IDR 363.18	IDR 223.58	IDR 247.35	-12.9%	6.5B	237
2023	IDR 313.01	IDR 397.34	IDR 248.42	IDR 283.91	-9.3%	4.7B	239
2022	IDR 155.11	IDR 636.01	IDR 138.74	IDR 313.01	+101.8%	14.3B	246
2021	IDR 43.47	IDR 187.84	IDR 35.21	IDR 155.11	+256.8%	13.1B	247
2020	IDR 37.48	IDR 54.50	IDR 16.53	IDR 43.47	+16.0%	5.7B	242
2019	IDR 43.44	IDR 55.21	IDR 30.99	IDR 37.48	-13.7%	1.4B	258
2018	IDR 48.36	IDR 76.87	IDR 38.12	IDR 43.44	-10.2%	8.1B	261
2017	IDR 32.23	IDR 67.57	IDR 28.65	IDR 48.36	+50.0%	5.3B	254
2016	IDR 26.57	IDR 40.97	IDR 22.62	IDR 32.23	+21.3%	2.6B	246
2015	IDR 74.04	IDR 74.29	IDR 21.57	IDR 26.57	-64.5%	736.7M	245
2014	IDR 13.87	IDR 75.43	IDR 13.42	IDR 74.80	+439.2%	2.2B	244
2013	IDR 18.45	IDR 19.14	IDR 13.87	IDR 13.87	-24.8%	528.7M	244
2012	IDR 16.10	IDR 22.19	IDR 15.01	IDR 18.45	+14.6%	4.8B	246
2011	IDR 17.25	IDR 28.28	IDR 13.05	IDR 16.10	-6.7%	1.6B	247
2010	IDR 15.89	IDR 19.34	IDR 12.44	IDR 17.25	+8.6%	362.1M	245
2009	IDR 10.09	IDR 18.40	IDR 9.49	IDR 15.89	+46.1%	102M	244
2008	IDR 22.09	IDR 22.55	IDR 10.09	IDR 10.88	-58.6%	157.9M	239
2007	IDR 25.58	IDR 30.48	IDR 20.16	IDR 26.28	+5.8%	1.5B	247
2006	IDR 26.07	IDR 41.78	IDR 23.15	IDR 24.83	-5.4%	871.3M	259
2005	IDR 12.74	IDR 30.17	IDR 11.89	IDR 26.25	+106.0%	2.9B	247
2004	IDR 11.68	IDR 13.42	IDR 6.80	IDR 12.74	+9.1%	157.2M	262
2003	IDR 7.10	IDR 12.57	IDR 5.80	IDR 11.68	+64.4%	437.2M	261
2002	IDR 8.24	IDR 12.21	IDR 4.28	IDR 7.10	-13.8%	914.1M	261
2001	IDR 4.85	IDR 8.53	IDR 4.85	IDR 8.24	n/a	275.6M	13

SMDR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 386.00	+20.6%
August 2026	IDR 320.00	+7.5%
July 2026	IDR 297.56	+14.3%
June 2026	IDR 260.37	-9.3%
May 2026	IDR 287.17	-13.8%
April 2026	IDR 333.12	+0.6%
March 2026	IDR 331.21	-13.5%
February 2026	IDR 382.90	+5.8%
January 2026	IDR 361.84	-3.6%
December 2025	IDR 375.24	+28.1%
November 2025	IDR 292.92	-3.2%
October 2025	IDR 302.49	-0.6%

About the SMDR data

Daily bars. 6,149 sessions from Dec 13, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SLIS PT Gaya Abadi Sempurna Tbk
SMAR PT Sinar Mas Agro Resources and Technology Tbk
SMBR PT Semen Baturaja (Persero) Tbk
SMDM PT Suryamas Dutamakmur Tbk
SMGA PT Sumber Mineral Global Abadi Tbk
SMGR PT Semen Indonesia (Persero) Tbk
SMIL PT Sarana Mitra Luas Tbk
SMKL PT Satyamitra Kemas Lestari Tbk

Browse IDX

Historical data guides

Common questions

SMDR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market