Sidomulyo Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 78.000 | 81.000 | 77.000 | 77.000 | 77.000 | 34,692,900 |
| 2022-02-04 | 84.000 | 89.000 | 81.000 | 82.000 | 82.000 | 42,223,400 |
| 2022-02-03 | 85.000 | 94.000 | 85.000 | 87.000 | 87.000 | 137,316,500 |
| 2022-02-02 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 10,062,400 |
| 2022-01-31 | 97.000 | 102.00 | 97.000 | 97.000 | 97.000 | 62,623,900 |
| 2022-01-28 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 73,928,100 |
| 2022-01-27 | 115.00 | 123.00 | 111.00 | 111.00 | 111.00 | 66,627,800 |
| 2022-01-26 | 119.00 | 127.00 | 119.00 | 119.00 | 119.00 | 62,000,400 |
| 2022-01-25 | 121.00 | 147.00 | 121.00 | 127.00 | 127.00 | 513,838,000 |
| 2022-01-24 | 120.00 | 131.00 | 113.00 | 121.00 | 121.00 | 128,059,400 |
| 2022-01-21 | 129.00 | 137.00 | 120.00 | 120.00 | 120.00 | 230,853,100 |
| 2022-01-20 | 127.00 | 132.00 | 126.00 | 129.00 | 129.00 | 47,706,500 |
| 2022-01-19 | 130.00 | 137.00 | 125.00 | 127.00 | 127.00 | 122,036,100 |
| 2022-01-18 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 153,657,400 |
| 2022-01-17 | 104.00 | 140.00 | 101.00 | 140.00 | 140.00 | 611,869,900 |
| 2022-01-14 | 100.00 | 119.00 | 100.00 | 104.00 | 104.00 | 196,289,300 |
| 2022-01-13 | 108.00 | 113.00 | 100.00 | 100.00 | 100.00 | 44,871,600 |
| 2022-01-12 | 98.000 | 123.00 | 98.000 | 106.00 | 106.00 | 282,750,200 |
| 2022-01-11 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 5,212,700 |
| 2022-01-10 | 130.00 | 143.00 | 112.00 | 112.00 | 112.00 | 610,092,400 |
| 2022-01-07 | 99.000 | 120.00 | 91.000 | 120.00 | 120.00 | 879,556,800 |
| 2022-01-06 | 67.000 | 89.000 | 65.000 | 89.000 | 89.000 | 147,504,000 |
| 2022-01-05 | 66.000 | 74.000 | 63.000 | 66.000 | 66.000 | 74,278,800 |
| 2022-01-04 | 73.000 | 73.000 | 62.000 | 65.000 | 65.000 | 40,004,300 |
| 2022-01-03 | 68.000 | 68.000 | 64.000 | 64.000 | 64.000 | 18,831,800 |
| 2021-12-30 | 73.000 | 77.000 | 68.000 | 68.000 | 68.000 | 80,078,400 |
| 2021-12-29 | 78.000 | 78.000 | 73.000 | 73.000 | 73.000 | 20,511,700 |
| 2021-12-28 | 84.000 | 86.000 | 78.000 | 78.000 | 78.000 | 76,962,400 |
| 2021-12-27 | 79.000 | 86.000 | 74.000 | 83.000 | 83.000 | 124,490,300 |
| 2021-12-24 | 84.000 | 90.000 | 78.000 | 79.000 | 79.000 | 98,132,600 |
| 2021-12-23 | 90.000 | 92.000 | 83.000 | 83.000 | 83.000 | 24,265,200 |
| 2021-12-22 | 80.000 | 93.000 | 78.000 | 89.000 | 89.000 | 178,717,200 |
| 2021-12-21 | 78.000 | 83.000 | 76.000 | 78.000 | 78.000 | 30,832,400 |
| 2021-12-20 | 88.000 | 98.000 | 81.000 | 81.000 | 81.000 | 119,053,000 |
| 2021-12-17 | 77.000 | 92.000 | 71.000 | 87.000 | 87.000 | 189,016,900 |
| 2021-12-16 | 54.000 | 71.000 | 52.000 | 71.000 | 71.000 | 193,379,400 |
| 2021-12-15 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 26,242,200 |
| 2021-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,700 |
| 2021-12-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,049,200 |
| 2021-12-10 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3,047,700 |
| 2021-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 12,600 |
| 2021-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,300 |
| 2021-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,600 |
| 2021-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,100 |
| 2021-12-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,200 |
| 2021-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 8,900 |
| 2021-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 48,100 |
| 2021-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 8,500 |
| 2021-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,500 |
| 2021-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 400 |
| 2021-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 12,100 |
| 2021-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 400 |
| 2021-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,200 |
| 2021-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,600 |
| 2021-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 8,900 |
| 2021-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,600 |
| 2021-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 29,700 |
| 2021-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 244,900 |
| 2021-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 40,300 |
| 2021-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,500 |
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.