Sidomulyo Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 109.00 | 112.00 | 102.00 | 106.00 | 106.00 | 89,882,700 |
| 2026-05-04 | 127.00 | 151.00 | 108.00 | 108.00 | 108.00 | 1,295,581,500 |
| 2026-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-30 | 97.000 | 131.00 | 95.000 | 126.00 | 126.00 | 975,065,400 |
| 2026-04-29 | 110.00 | 123.00 | 96.000 | 98.000 | 98.000 | 285,830,400 |
| 2026-04-28 | 109.00 | 115.00 | 101.00 | 109.00 | 109.00 | 109,670,800 |
| 2026-04-27 | 99.000 | 112.00 | 96.000 | 109.00 | 109.00 | 183,845,500 |
| 2026-04-24 | 97.000 | 104.00 | 92.000 | 96.000 | 96.000 | 31,205,800 |
| 2026-04-23 | 102.00 | 102.00 | 95.000 | 96.000 | 96.000 | 12,255,500 |
| 2026-04-22 | 102.00 | 104.00 | 98.000 | 102.00 | 102.00 | 14,021,700 |
| 2026-04-21 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | 31,590,000 |
| 2026-04-20 | 98.000 | 108.00 | 97.000 | 107.00 | 107.00 | 52,635,900 |
| 2026-04-17 | 100.00 | 101.00 | 95.000 | 97.000 | 97.000 | 15,927,800 |
| 2026-04-16 | 120.00 | 122.00 | 99.000 | 99.000 | 99.000 | 145,647,200 |
| 2026-04-15 | 86.000 | 116.00 | 85.000 | 116.00 | 116.00 | 197,114,600 |
| 2026-04-14 | 84.000 | 89.000 | 84.000 | 86.000 | 86.000 | 13,313,100 |
| 2026-04-13 | 85.000 | 86.000 | 82.000 | 84.000 | 84.000 | 7,483,700 |
| 2026-04-10 | 86.000 | 88.000 | 83.000 | 85.000 | 85.000 | 13,332,800 |
| 2026-04-09 | 80.000 | 94.000 | 78.000 | 86.000 | 86.000 | 113,374,900 |
| 2026-04-08 | 74.000 | 81.000 | 74.000 | 78.000 | 78.000 | 6,351,800 |
| 2026-04-07 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 1,344,400 |
| 2026-04-06 | 75.000 | 76.000 | 72.000 | 75.000 | 75.000 | 1,366,600 |
| 2026-04-02 | 78.000 | 78.000 | 74.000 | 75.000 | 75.000 | 2,324,100 |
| 2026-04-01 | 78.000 | 81.000 | 76.000 | 78.000 | 78.000 | 6,860,100 |
| 2026-03-31 | 76.000 | 84.000 | 74.000 | 77.000 | 77.000 | 14,836,000 |
| 2026-03-30 | 75.000 | 80.000 | 73.000 | 76.000 | 76.000 | 8,267,700 |
| 2026-03-27 | 74.000 | 77.000 | 71.000 | 74.000 | 74.000 | 2,044,200 |
| 2026-03-26 | 73.000 | 76.000 | 71.000 | 74.000 | 74.000 | 2,573,800 |
| 2026-03-25 | 71.000 | 76.000 | 70.000 | 73.000 | 73.000 | 2,384,000 |
| 2026-03-17 | 73.000 | 77.000 | 70.000 | 71.000 | 71.000 | 3,320,300 |
| 2026-03-16 | 76.000 | 77.000 | 72.000 | 73.000 | 73.000 | 4,101,500 |
| 2026-03-13 | 82.000 | 82.000 | 77.000 | 77.000 | 77.000 | 2,069,800 |
| 2026-03-12 | 86.000 | 86.000 | 81.000 | 84.000 | 84.000 | 1,317,100 |
| 2026-03-11 | 84.000 | 87.000 | 81.000 | 82.000 | 82.000 | 2,474,500 |
| 2026-03-10 | 78.000 | 85.000 | 78.000 | 83.000 | 83.000 | 5,279,800 |
| 2026-03-09 | 85.000 | 85.000 | 75.000 | 78.000 | 78.000 | 7,034,100 |
| 2026-03-06 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 3,481,800 |
| 2026-03-05 | 89.000 | 96.000 | 89.000 | 89.000 | 89.000 | 6,000,000 |
| 2026-03-04 | 96.000 | 96.000 | 85.000 | 86.000 | 86.000 | 6,678,100 |
| 2026-03-03 | 90.000 | 99.000 | 90.000 | 93.000 | 93.000 | 4,879,600 |
| 2026-03-02 | 89.000 | 100.00 | 88.000 | 90.000 | 90.000 | 18,235,400 |
| 2026-02-27 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 10,237,400 |
| 2026-02-26 | 112.00 | 113.00 | 101.00 | 105.00 | 105.00 | 19,009,900 |
| 2026-02-25 | 118.00 | 123.00 | 111.00 | 112.00 | 112.00 | 51,491,000 |
| 2026-02-24 | 111.00 | 119.00 | 109.00 | 118.00 | 118.00 | 120,430,200 |
| 2026-02-23 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 9,777,500 |
| 2026-02-20 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | 9,163,200 |
| 2026-02-19 | 112.00 | 117.00 | 104.00 | 108.00 | 108.00 | 39,915,800 |
| 2026-02-18 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 13,873,900 |
| 2026-02-13 | 116.00 | 116.00 | 104.00 | 107.00 | 107.00 | 34,207,900 |
| 2026-02-12 | 109.00 | 121.00 | 107.00 | 116.00 | 116.00 | 89,610,200 |
| 2026-02-11 | 105.00 | 137.00 | 99.000 | 107.00 | 107.00 | 510,108,000 |
| 2026-02-10 | 89.000 | 119.00 | 89.000 | 105.00 | 105.00 | 132,710,000 |
| 2026-02-09 | 88.000 | 91.000 | 84.000 | 89.000 | 89.000 | 2,364,700 |
| 2026-02-06 | 89.000 | 90.000 | 82.000 | 86.000 | 86.000 | 1,525,400 |
| 2026-02-05 | 92.000 | 95.000 | 89.000 | 89.000 | 89.000 | 2,534,100 |
| 2026-02-04 | 93.000 | 100.00 | 91.000 | 91.000 | 91.000 | 3,165,600 |
| 2026-02-03 | 86.000 | 95.000 | 86.000 | 91.000 | 91.000 | 4,722,900 |
| 2026-02-02 | 96.000 | 97.000 | 85.000 | 85.000 | 85.000 | 15,355,400 |
| 2026-01-30 | 96.000 | 104.00 | 94.000 | 99.000 | 99.000 | 7,557,400 |
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.