Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 720.00 | 725.00 | 710.00 | 720.00 | 610.36 | 35,469,500 |
| 2024-05-07 | 720.00 | 725.00 | 710.00 | 720.00 | 610.36 | 20,986,000 |
| 2024-05-06 | 720.00 | 725.00 | 710.00 | 720.00 | 610.36 | 26,785,400 |
| 2024-05-03 | 715.00 | 720.00 | 705.00 | 720.00 | 610.36 | 32,843,200 |
| 2024-05-02 | 730.00 | 735.00 | 705.00 | 715.00 | 606.13 | 24,940,400 |
| 2024-04-30 | 720.00 | 730.00 | 715.00 | 730.00 | 618.84 | 18,782,700 |
| 2024-04-29 | 705.00 | 725.00 | 705.00 | 725.00 | 614.60 | 34,830,200 |
| 2024-04-26 | 730.00 | 745.00 | 690.00 | 705.00 | 597.65 | 73,061,200 |
| 2024-04-25 | 720.00 | 750.00 | 715.00 | 725.00 | 614.60 | 129,432,200 |
| 2024-04-24 | 715.00 | 720.00 | 710.00 | 720.00 | 610.36 | 33,002,100 |
| 2024-04-23 | 710.00 | 715.00 | 705.00 | 715.00 | 606.13 | 37,781,900 |
| 2024-04-22 | 690.00 | 715.00 | 690.00 | 710.00 | 601.89 | 122,207,400 |
| 2024-04-19 | 665.00 | 690.00 | 645.00 | 685.00 | 580.69 | 90,281,600 |
| 2024-04-18 | 665.00 | 675.00 | 660.00 | 665.00 | 563.74 | 35,135,900 |
| 2024-04-17 | 675.00 | 675.00 | 660.00 | 665.00 | 563.74 | 43,926,600 |
| 2024-04-16 | 670.00 | 680.00 | 640.00 | 675.00 | 572.22 | 81,657,400 |
| 2024-04-05 | 660.00 | 705.00 | 655.00 | 675.00 | 572.22 | 251,111,200 |
| 2024-04-04 | 645.00 | 670.00 | 640.00 | 660.00 | 559.50 | 119,154,800 |
| 2024-04-03 | 605.00 | 645.00 | 605.00 | 640.00 | 542.55 | 83,020,300 |
| 2024-04-02 | 610.00 | 615.00 | 605.00 | 605.00 | 512.88 | 17,569,800 |
| 2024-04-01 | 620.00 | 625.00 | 600.00 | 610.00 | 517.11 | 31,475,600 |
| 2024-03-28 | 625.00 | 630.00 | 620.00 | 620.00 | 525.59 | 19,602,900 |
| 2024-03-27 | 620.00 | 635.00 | 620.00 | 625.00 | 529.83 | 38,585,400 |
| 2024-03-26 | 625.00 | 625.00 | 615.00 | 615.00 | 521.35 | 19,549,200 |
| 2024-03-25 | 630.00 | 630.00 | 615.00 | 620.00 | 525.59 | 18,009,000 |
| 2024-03-22 | 640.00 | 640.00 | 610.00 | 630.00 | 534.07 | 32,319,000 |
| 2024-03-21 | 635.00 | 645.00 | 625.00 | 635.00 | 538.31 | 72,949,300 |
| 2024-03-20 | 605.00 | 630.00 | 600.00 | 630.00 | 534.07 | 50,333,000 |
| 2024-03-19 | 600.00 | 610.00 | 600.00 | 605.00 | 512.88 | 14,517,100 |
| 2024-03-18 | 605.00 | 610.00 | 600.00 | 600.00 | 508.64 | 15,063,500 |
| 2024-03-15 | 610.00 | 615.00 | 600.00 | 605.00 | 512.88 | 21,094,100 |
| 2024-03-14 | 620.00 | 620.00 | 605.00 | 615.00 | 521.35 | 18,719,600 |
| 2024-03-13 | 625.00 | 630.00 | 615.00 | 620.00 | 525.59 | 26,397,000 |
| 2024-03-08 | 615.00 | 625.00 | 610.00 | 625.00 | 529.83 | 32,187,100 |
| 2024-03-07 | 605.00 | 620.00 | 605.00 | 620.00 | 525.59 | 21,248,900 |
| 2024-03-06 | 620.00 | 620.00 | 600.00 | 610.00 | 517.11 | 29,388,500 |
| 2024-03-05 | 620.00 | 625.00 | 615.00 | 620.00 | 525.59 | 21,136,200 |
| 2024-03-04 | 610.00 | 630.00 | 600.00 | 620.00 | 525.59 | 56,668,100 |
| 2024-03-01 | 615.00 | 615.00 | 595.00 | 610.00 | 517.11 | 28,450,100 |
| 2024-02-29 | 615.00 | 620.00 | 600.00 | 615.00 | 521.35 | 42,698,000 |
| 2024-02-28 | 620.00 | 620.00 | 610.00 | 615.00 | 521.35 | 22,448,000 |
| 2024-02-27 | 620.00 | 630.00 | 615.00 | 620.00 | 525.59 | 43,025,100 |
| 2024-02-26 | 625.00 | 625.00 | 605.00 | 620.00 | 525.59 | 40,246,800 |
| 2024-02-23 | 615.00 | 625.00 | 610.00 | 625.00 | 529.83 | 62,376,000 |
| 2024-02-22 | 600.00 | 620.00 | 590.00 | 615.00 | 521.35 | 97,879,900 |
| 2024-02-21 | 580.00 | 605.00 | 565.00 | 600.00 | 508.64 | 98,826,700 |
| 2024-02-20 | 600.00 | 610.00 | 575.00 | 580.00 | 491.68 | 161,766,400 |
| 2024-02-19 | 560.00 | 575.00 | 540.00 | 570.00 | 483.21 | 85,233,900 |
| 2024-02-16 | 520.00 | 560.00 | 520.00 | 560.00 | 474.73 | 95,911,300 |
| 2024-02-15 | 505.00 | 525.00 | 500.00 | 520.00 | 440.82 | 37,939,300 |
| 2024-02-13 | 505.00 | 510.00 | 498.00 | 500.00 | 423.86 | 23,863,400 |
| 2024-02-12 | 500.00 | 510.00 | 498.00 | 505.00 | 428.10 | 21,413,500 |
| 2024-02-07 | 505.00 | 505.00 | 500.00 | 500.00 | 423.86 | 9,649,000 |
| 2024-02-06 | 505.00 | 505.00 | 500.00 | 500.00 | 423.86 | 10,608,000 |
| 2024-02-05 | 500.00 | 505.00 | 500.00 | 505.00 | 428.10 | 9,515,400 |
| 2024-02-02 | 505.00 | 505.00 | 500.00 | 500.00 | 423.86 | 13,496,700 |
| 2024-02-01 | 510.00 | 510.00 | 500.00 | 505.00 | 428.10 | 10,975,900 |
| 2024-01-31 | 505.00 | 510.00 | 505.00 | 510.00 | 432.34 | 6,634,000 |
| 2024-01-30 | 505.00 | 510.00 | 500.00 | 505.00 | 428.10 | 7,322,100 |
| 2024-01-29 | 500.00 | 510.00 | 498.00 | 505.00 | 428.10 | 17,513,400 |
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.