Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 710.00 | 715.00 | 695.00 | 700.00 | 609.07 | 20,453,900 |
| 2024-08-07 | 695.00 | 710.00 | 695.00 | 710.00 | 617.77 | 16,577,500 |
| 2024-08-06 | 695.00 | 705.00 | 685.00 | 690.00 | 600.37 | 27,399,000 |
| 2024-08-05 | 730.00 | 730.00 | 690.00 | 695.00 | 604.72 | 44,814,800 |
| 2024-08-02 | 735.00 | 740.00 | 715.00 | 735.00 | 639.53 | 25,047,700 |
| 2024-08-01 | 725.00 | 745.00 | 720.00 | 735.00 | 639.53 | 27,959,400 |
| 2024-07-31 | 730.00 | 730.00 | 720.00 | 725.00 | 630.82 | 16,648,400 |
| 2024-07-30 | 710.00 | 725.00 | 700.00 | 725.00 | 630.82 | 39,605,300 |
| 2024-07-29 | 715.00 | 725.00 | 695.00 | 705.00 | 613.42 | 32,770,700 |
| 2024-07-26 | 700.00 | 715.00 | 700.00 | 715.00 | 622.12 | 19,400,000 |
| 2024-07-25 | 720.00 | 725.00 | 685.00 | 700.00 | 609.07 | 60,210,500 |
| 2024-07-24 | 730.00 | 740.00 | 705.00 | 720.00 | 626.47 | 55,299,600 |
| 2024-07-23 | 730.00 | 740.00 | 720.00 | 730.00 | 635.17 | 23,862,700 |
| 2024-07-22 | 745.00 | 745.00 | 725.00 | 725.00 | 630.82 | 20,963,100 |
| 2024-07-19 | 725.00 | 745.00 | 720.00 | 745.00 | 648.23 | 32,741,600 |
| 2024-07-18 | 740.00 | 745.00 | 725.00 | 725.00 | 630.82 | 18,104,000 |
| 2024-07-17 | 740.00 | 750.00 | 740.00 | 740.00 | 643.88 | 7,696,300 |
| 2024-07-16 | 740.00 | 745.00 | 740.00 | 740.00 | 643.88 | 15,276,000 |
| 2024-07-15 | 745.00 | 750.00 | 740.00 | 740.00 | 643.88 | 18,203,300 |
| 2024-07-12 | 745.00 | 750.00 | 740.00 | 745.00 | 648.23 | 11,123,400 |
| 2024-07-11 | 745.00 | 745.00 | 730.00 | 740.00 | 643.88 | 19,218,800 |
| 2024-07-10 | 740.00 | 750.00 | 730.00 | 745.00 | 648.23 | 21,958,000 |
| 2024-07-09 | 760.00 | 760.00 | 730.00 | 740.00 | 643.88 | 35,007,900 |
| 2024-07-08 | 745.00 | 760.00 | 740.00 | 760.00 | 661.28 | 14,434,000 |
| 2024-07-05 | 755.00 | 760.00 | 740.00 | 745.00 | 648.23 | 11,609,300 |
| 2024-07-04 | 750.00 | 760.00 | 745.00 | 750.00 | 652.58 | 21,878,200 |
| 2024-07-03 | 750.00 | 755.00 | 740.00 | 745.00 | 648.23 | 14,520,400 |
| 2024-07-02 | 760.00 | 770.00 | 755.00 | 755.00 | 656.93 | 11,301,800 |
| 2024-07-01 | 775.00 | 775.00 | 755.00 | 755.00 | 656.93 | 16,402,800 |
| 2024-06-28 | 770.00 | 775.00 | 765.00 | 775.00 | 674.33 | 17,933,800 |
| 2024-06-27 | 755.00 | 780.00 | 750.00 | 770.00 | 669.98 | 51,679,000 |
| 2024-06-26 | 765.00 | 765.00 | 750.00 | 750.00 | 652.58 | 22,262,600 |
| 2024-06-25 | 750.00 | 770.00 | 745.00 | 765.00 | 665.63 | 48,563,700 |
| 2024-06-24 | 740.00 | 760.00 | 740.00 | 750.00 | 652.58 | 34,109,300 |
| 2024-06-21 | 740.00 | 750.00 | 730.00 | 740.00 | 643.88 | 16,536,300 |
| 2024-06-20 | 725.00 | 755.00 | 720.00 | 740.00 | 643.88 | 37,572,600 |
| 2024-06-19 | 735.00 | 735.00 | 705.00 | 725.00 | 630.82 | 27,830,100 |
| 2024-06-14 | 745.00 | 745.00 | 720.00 | 735.00 | 639.53 | 28,379,700 |
| 2024-06-13 | 750.00 | 750.00 | 740.00 | 745.00 | 648.23 | 19,819,100 |
| 2024-06-12 | 750.00 | 750.00 | 730.00 | 750.00 | 652.58 | 28,739,800 |
| 2024-06-11 | 755.00 | 765.00 | 745.00 | 750.00 | 652.58 | 31,082,200 |
| 2024-06-10 | 760.00 | 765.00 | 740.00 | 755.00 | 656.93 | 38,348,600 |
| 2024-06-07 | 735.00 | 760.00 | 720.00 | 760.00 | 661.28 | 83,042,600 |
| 2024-06-06 | 725.00 | 745.00 | 720.00 | 735.00 | 639.53 | 39,775,600 |
| 2024-06-05 | 720.00 | 730.00 | 715.00 | 725.00 | 630.82 | 39,315,100 |
| 2024-06-04 | 715.00 | 720.00 | 700.00 | 720.00 | 626.47 | 44,632,000 |
| 2024-06-03 | 710.00 | 720.00 | 700.00 | 715.00 | 622.12 | 42,967,500 |
| 2024-05-31 | 700.00 | 710.00 | 680.00 | 710.00 | 617.77 | 59,800,500 |
| 2024-05-30 | 700.00 | 700.00 | 670.00 | 700.00 | 609.07 | 40,812,900 |
| 2024-05-29 | 705.00 | 715.00 | 690.00 | 700.00 | 609.07 | 45,861,000 |
| 2024-05-28 | 690.00 | 715.00 | 685.00 | 705.00 | 613.42 | 26,522,700 |
| 2024-05-27 | 715.00 | 715.00 | 680.00 | 700.00 | 593.41 | 55,652,000 |
| 2024-05-22 | 690.00 | 715.00 | 690.00 | 715.00 | 606.13 | 39,213,100 |
| 2024-05-21 | 705.00 | 710.00 | 670.00 | 690.00 | 584.93 | 47,992,300 |
| 2024-05-20 | 715.00 | 715.00 | 700.00 | 705.00 | 597.65 | 21,025,400 |
| 2024-05-17 | 715.00 | 720.00 | 710.00 | 715.00 | 606.13 | 12,351,900 |
| 2024-05-16 | 715.00 | 720.00 | 710.00 | 715.00 | 606.13 | 25,089,500 |
| 2024-05-15 | 720.00 | 720.00 | 710.00 | 715.00 | 606.13 | 23,335,400 |
| 2024-05-14 | 715.00 | 730.00 | 705.00 | 720.00 | 610.36 | 44,597,000 |
| 2024-05-13 | 720.00 | 720.00 | 705.00 | 715.00 | 606.13 | 30,012,400 |
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.