Sidomulyo Selaras Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 97.000 | 97.000 | 83.000 | 90.000 | 90.000 | 14,878,100 |
| 2026-01-28 | 110.00 | 110.00 | 94.000 | 97.000 | 97.000 | 11,853,000 |
| 2026-01-27 | 108.00 | 112.00 | 102.00 | 110.00 | 110.00 | 6,571,100 |
| 2026-01-26 | 109.00 | 117.00 | 108.00 | 108.00 | 108.00 | 10,418,300 |
| 2026-01-23 | 111.00 | 115.00 | 101.00 | 108.00 | 108.00 | 12,159,700 |
| 2026-01-22 | 112.00 | 117.00 | 109.00 | 111.00 | 111.00 | 14,329,600 |
| 2026-01-21 | 126.00 | 128.00 | 111.00 | 112.00 | 112.00 | 36,508,800 |
| 2026-01-20 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 8,524,900 |
| 2026-01-19 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 22,911,000 |
| 2026-01-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-01-15 | 134.00 | 144.00 | 128.00 | 133.00 | 133.00 | 74,597,200 |
| 2026-01-14 | 140.00 | 141.00 | 126.00 | 133.00 | 133.00 | 83,996,700 |
| 2026-01-13 | 131.00 | 140.00 | 121.00 | 140.00 | 140.00 | 133,294,200 |
| 2026-01-12 | 116.00 | 132.00 | 113.00 | 127.00 | 127.00 | 235,355,200 |
| 2026-01-09 | 108.00 | 120.00 | 108.00 | 112.00 | 112.00 | 83,233,000 |
| 2026-01-08 | 100.00 | 112.00 | 98.000 | 108.00 | 108.00 | 71,799,500 |
| 2026-01-07 | 104.00 | 106.00 | 96.000 | 100.00 | 100.00 | 15,928,200 |
| 2026-01-06 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 10,016,900 |
| 2026-01-05 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 14,048,800 |
| 2026-01-02 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 13,198,100 |
| 2026-01-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-30 | 102.00 | 112.00 | 101.00 | 103.00 | 103.00 | 41,145,700 |
| 2025-12-29 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 14,078,200 |
| 2025-12-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-24 | 109.00 | 110.00 | 99.000 | 101.00 | 101.00 | 55,885,100 |
| 2025-12-23 | 100.00 | 120.00 | 100.00 | 109.00 | 109.00 | 392,358,600 |
| 2025-12-22 | 98.000 | 101.00 | 93.000 | 94.000 | 94.000 | 6,441,500 |
| 2025-12-19 | 99.000 | 101.00 | 97.000 | 98.000 | 98.000 | 3,931,300 |
| 2025-12-18 | 104.00 | 105.00 | 99.000 | 100.00 | 100.00 | 17,985,800 |
| 2025-12-17 | 96.000 | 110.00 | 93.000 | 103.00 | 103.00 | 84,514,900 |
| 2025-12-16 | 93.000 | 103.00 | 93.000 | 96.000 | 96.000 | 16,731,700 |
| 2025-12-15 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 11,636,100 |
| 2025-12-12 | 104.00 | 110.00 | 95.000 | 97.000 | 97.000 | 32,225,500 |
| 2025-12-11 | 111.00 | 111.00 | 100.00 | 102.00 | 102.00 | 38,043,500 |
| 2025-12-10 | 116.00 | 125.00 | 109.00 | 110.00 | 110.00 | 83,542,600 |
| 2025-12-09 | 125.00 | 131.00 | 114.00 | 116.00 | 116.00 | 80,624,200 |
| 2025-12-08 | 103.00 | 129.00 | 97.000 | 123.00 | 123.00 | 264,406,500 |
| 2025-12-05 | 104.00 | 108.00 | 94.000 | 103.00 | 103.00 | 38,633,000 |
| 2025-12-04 | 110.00 | 113.00 | 102.00 | 102.00 | 102.00 | 54,087,200 |
| 2025-12-03 | 106.00 | 112.00 | 93.000 | 109.00 | 109.00 | 121,045,000 |
| 2025-12-02 | 94.000 | 124.00 | 90.000 | 105.00 | 105.00 | 390,276,100 |
| 2025-12-01 | 78.000 | 103.00 | 71.000 | 92.000 | 92.000 | 335,935,400 |
| 2025-11-28 | 81.000 | 93.000 | 69.000 | 77.000 | 77.000 | 105,983,500 |
| 2025-11-27 | 70.000 | 75.000 | 70.000 | 75.000 | 75.000 | 6,225,600 |
| 2025-11-26 | 68.000 | 69.000 | 67.000 | 69.000 | 69.000 | 1,834,300 |
| 2025-11-25 | 69.000 | 69.000 | 67.000 | 68.000 | 68.000 | 7,810,900 |
| 2025-11-24 | 64.000 | 66.000 | 64.000 | 65.000 | 65.000 | 7,769,800 |
| 2025-11-21 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 2,399,300 |
| 2025-11-20 | 63.000 | 65.000 | 62.000 | 62.000 | 62.000 | 6,151,500 |
| 2025-11-19 | 64.000 | 64.000 | 60.000 | 60.000 | 60.000 | 1,365,700 |
| 2025-11-18 | 65.000 | 65.000 | 60.000 | 60.000 | 60.000 | 2,881,000 |
| 2025-11-17 | 62.000 | 64.000 | 62.000 | 64.000 | 64.000 | 3,819,600 |
| 2025-11-14 | 60.000 | 61.000 | 59.000 | 59.000 | 59.000 | 3,917,200 |
| 2025-11-13 | 61.000 | 65.000 | 58.000 | 58.000 | 58.000 | 5,205,600 |
| 2025-11-12 | 59.000 | 62.000 | 59.000 | 60.000 | 60.000 | 1,273,200 |
| 2025-11-11 | 61.000 | 64.000 | 59.000 | 59.000 | 59.000 | 1,641,300 |
| 2025-11-10 | 60.000 | 63.000 | 60.000 | 61.000 | 61.000 | 941,200 |
| 2025-11-07 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 885,100 |
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.