Sidomulyo Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 109.00 | 110.00 | 101.00 | 101.00 | 101.00 | 21,377,300 |
| 2022-05-12 | 97.000 | 117.00 | 95.000 | 108.00 | 108.00 | 191,959,600 |
| 2022-05-11 | 97.000 | 108.00 | 94.000 | 95.000 | 95.000 | 53,322,600 |
| 2022-05-10 | 102.00 | 104.00 | 97.000 | 99.000 | 99.000 | 19,918,000 |
| 2022-05-09 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | 32,187,700 |
| 2022-04-28 | 110.00 | 125.00 | 109.00 | 111.00 | 111.00 | 140,973,100 |
| 2022-04-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 5,305,600 |
| 2022-04-26 | 139.00 | 142.00 | 125.00 | 125.00 | 125.00 | 113,402,600 |
| 2022-04-25 | 133.00 | 139.00 | 123.00 | 134.00 | 134.00 | 86,581,400 |
| 2022-04-22 | 137.00 | 139.00 | 131.00 | 132.00 | 132.00 | 32,078,300 |
| 2022-04-21 | 139.00 | 144.00 | 134.00 | 137.00 | 137.00 | 52,719,700 |
| 2022-04-20 | 146.00 | 153.00 | 135.00 | 139.00 | 139.00 | 205,229,700 |
| 2022-04-19 | 126.00 | 155.00 | 119.00 | 145.00 | 145.00 | 444,464,700 |
| 2022-04-18 | 115.00 | 129.00 | 108.00 | 127.00 | 127.00 | 247,142,600 |
| 2022-04-14 | 120.00 | 121.00 | 112.00 | 115.00 | 115.00 | 39,188,200 |
| 2022-04-13 | 121.00 | 125.00 | 115.00 | 119.00 | 119.00 | 71,194,400 |
| 2022-04-12 | 109.00 | 130.00 | 109.00 | 121.00 | 121.00 | 161,778,300 |
| 2022-04-11 | 125.00 | 154.00 | 114.00 | 117.00 | 117.00 | 406,093,700 |
| 2022-04-08 | 89.000 | 120.00 | 84.000 | 120.00 | 120.00 | 324,808,400 |
| 2022-04-07 | 87.000 | 98.000 | 87.000 | 89.000 | 89.000 | 201,528,200 |
| 2022-04-06 | 82.000 | 90.000 | 82.000 | 86.000 | 86.000 | 52,736,400 |
| 2022-04-05 | 91.000 | 94.000 | 84.000 | 85.000 | 85.000 | 123,224,100 |
| 2022-04-04 | 75.000 | 98.000 | 72.000 | 90.000 | 90.000 | 534,678,500 |
| 2022-04-01 | 82.000 | 82.000 | 75.000 | 75.000 | 75.000 | 47,142,500 |
| 2022-03-31 | 73.000 | 84.000 | 68.000 | 80.000 | 80.000 | 243,909,100 |
| 2022-03-30 | 70.000 | 72.000 | 67.000 | 68.000 | 68.000 | 28,388,300 |
| 2022-03-29 | 71.000 | 77.000 | 71.000 | 71.000 | 71.000 | 30,016,100 |
| 2022-03-28 | 80.000 | 82.000 | 74.000 | 76.000 | 76.000 | 110,914,700 |
| 2022-03-25 | 67.000 | 85.000 | 67.000 | 79.000 | 79.000 | 439,535,900 |
| 2022-03-24 | 56.000 | 74.000 | 56.000 | 64.000 | 64.000 | 196,262,800 |
| 2022-03-23 | 56.000 | 56.000 | 53.000 | 55.000 | 55.000 | 2,500,800 |
| 2022-03-22 | 60.000 | 60.000 | 54.000 | 54.000 | 54.000 | 7,098,700 |
| 2022-03-21 | 60.000 | 60.000 | 53.000 | 57.000 | 57.000 | 3,166,200 |
| 2022-03-18 | 60.000 | 60.000 | 55.000 | 55.000 | 55.000 | 4,973,600 |
| 2022-03-17 | 60.000 | 60.000 | 55.000 | 56.000 | 56.000 | 5,550,100 |
| 2022-03-16 | 61.000 | 61.000 | 54.000 | 55.000 | 55.000 | 12,798,900 |
| 2022-03-15 | 59.000 | 59.000 | 54.000 | 56.000 | 56.000 | 8,038,400 |
| 2022-03-14 | 55.000 | 55.000 | 52.000 | 55.000 | 55.000 | 5,133,800 |
| 2022-03-11 | 51.000 | 55.000 | 50.000 | 53.000 | 53.000 | 11,576,000 |
| 2022-03-10 | 53.000 | 53.000 | 50.000 | 50.000 | 50.000 | 2,373,700 |
| 2022-03-09 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 3,408,500 |
| 2022-03-08 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 5,264,700 |
| 2022-03-07 | 53.000 | 54.000 | 50.000 | 53.000 | 53.000 | 6,868,900 |
| 2022-03-04 | 54.000 | 54.000 | 52.000 | 53.000 | 53.000 | 6,539,300 |
| 2022-03-02 | 55.000 | 55.000 | 50.000 | 53.000 | 53.000 | 10,580,500 |
| 2022-03-01 | 55.000 | 55.000 | 52.000 | 52.000 | 52.000 | 7,438,000 |
| 2022-02-25 | 59.000 | 59.000 | 55.000 | 55.000 | 55.000 | 4,449,100 |
| 2022-02-24 | 64.000 | 64.000 | 59.000 | 59.000 | 59.000 | 7,534,400 |
| 2022-02-23 | 68.000 | 68.000 | 63.000 | 63.000 | 63.000 | 3,875,500 |
| 2022-02-22 | 63.000 | 66.000 | 61.000 | 65.000 | 65.000 | 7,877,600 |
| 2022-02-21 | 64.000 | 66.000 | 62.000 | 63.000 | 63.000 | 9,349,800 |
| 2022-02-18 | 74.000 | 74.000 | 65.000 | 65.000 | 65.000 | 13,160,200 |
| 2022-02-17 | 78.000 | 78.000 | 68.000 | 69.000 | 69.000 | 13,413,400 |
| 2022-02-16 | 70.000 | 74.000 | 70.000 | 71.000 | 71.000 | 18,486,700 |
| 2022-02-15 | 70.000 | 73.000 | 68.000 | 70.000 | 70.000 | 19,404,900 |
| 2022-02-14 | 71.000 | 72.000 | 67.000 | 68.000 | 68.000 | 17,027,200 |
| 2022-02-11 | 67.000 | 73.000 | 67.000 | 71.000 | 71.000 | 7,571,100 |
| 2022-02-10 | 69.000 | 75.000 | 69.000 | 72.000 | 72.000 | 6,711,900 |
| 2022-02-09 | 75.000 | 78.000 | 70.000 | 74.000 | 74.000 | 27,414,500 |
| 2022-02-08 | 77.000 | 80.000 | 74.000 | 75.000 | 75.000 | 25,298,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.