Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | 69,847,700 |
| 2026-10-16 | 340.00 | 346.00 | 302.00 | 326.00 | 326.00 | 111,332,600 |
| 2026-10-15 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | 7,460,100 |
| 2026-10-14 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 17,550,700 |
| 2026-10-13 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 12,032,700 |
| 2026-10-12 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 17,253,500 |
| 2026-10-09 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 9,066,700 |
| 2026-10-08 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 5,620,700 |
| 2026-10-07 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 13,300,600 |
| 2026-10-06 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 13,826,700 |
| 2026-10-05 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 14,627,800 |
| 2026-10-02 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 14,134,200 |
| 2026-10-01 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 12,693,100 |
| 2026-09-30 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | 9,611,200 |
| 2026-09-29 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 12,356,000 |
| 2026-09-28 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 16,577,600 |
| 2026-09-25 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 15,974,000 |
| 2026-09-24 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 7,353,000 |
| 2026-09-23 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 12,395,500 |
| 2026-09-22 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 14,403,000 |
| 2026-09-21 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 54,033,200 |
| 2026-09-18 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 19,392,400 |
| 2026-09-17 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 11,793,800 |
| 2026-09-16 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 17,763,100 |
| 2026-09-15 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 10,927,300 |
| 2026-09-14 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 24,352,600 |
| 2026-09-11 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 50,890,700 |
| 2026-09-10 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 31,060,900 |
| 2026-09-09 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 28,128,200 |
| 2026-09-08 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 15,234,800 |
| 2026-09-07 | 354.00 | 358.00 | 354.00 | 354.00 | 354.00 | 22,923,800 |
| 2026-09-04 | 358.00 | 360.00 | 354.00 | 356.00 | 356.00 | 17,043,600 |
| 2026-09-03 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 21,365,500 |
| 2026-09-02 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 22,214,300 |
| 2026-09-01 | 352.00 | 358.00 | 350.00 | 358.00 | 358.00 | 51,117,800 |
| 2026-08-31 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 22,242,700 |
| 2026-08-28 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 15,716,400 |
| 2026-08-27 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 18,658,000 |
| 2026-08-26 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 26,820,900 |
| 2026-08-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-24 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 18,431,100 |
| 2026-08-21 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 14,726,000 |
| 2026-08-20 | 348.00 | 352.00 | 346.00 | 352.00 | 352.00 | 49,650,900 |
| 2026-08-19 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 23,515,800 |
| 2026-08-18 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 30,486,400 |
| 2026-08-17 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-08-14 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 36,721,300 |
| 2026-08-13 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 49,185,200 |
| 2026-08-12 | 354.00 | 356.00 | 352.00 | 354.00 | 354.00 | 20,778,400 |
| 2026-08-11 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 53,863,100 |
| 2026-08-10 | 352.00 | 362.00 | 352.00 | 358.00 | 358.00 | 39,836,600 |
| 2026-08-07 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 62,205,600 |
| 2026-08-06 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | 45,133,100 |
| 2026-08-05 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 39,633,400 |
| 2026-08-04 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 55,691,700 |
| 2026-08-03 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | 70,402,900 |
| 2026-07-31 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 51,477,000 |
| 2026-07-30 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 19,411,200 |
| 2026-07-29 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | 17,037,000 |
| 2026-07-28 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 27,069,800 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 15.0000 IDR |
| 2025-11-11 | 22.0000 IDR |
| 2025-05-15 | 21.0000 IDR |
| 2024-11-05 | 18.0000 IDR |
| 2024-05-28 | 18.0000 IDR |
| 2023-11-01 | 12.6000 IDR |
| 2023-04-10 | 23.0000 IDR |
| 2022-11-08 | 13.5000 IDR |
| 2022-04-08 | 22.7000 IDR |
| 2021-08-16 | 15.3000 IDR |
| 2021-04-12 | 18.9000 IDR |
| 2020-11-03 | 12.5000 IDR |
| 2020-04-20 | 27.0000 IDR |
| 2019-11-01 | 22.0000 IDR |
| 2019-04-22 | 21.0000 IDR |
| 2019-04-18 | 201,526.7175 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.