Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 510.00 | 510.00 | 500.00 | 500.00 | 423.86 | 12,032,600 |
| 2024-01-25 | 500.00 | 510.00 | 498.00 | 505.00 | 428.10 | 13,866,200 |
| 2024-01-24 | 500.00 | 505.00 | 492.00 | 500.00 | 423.86 | 30,363,800 |
| 2024-01-23 | 515.00 | 520.00 | 500.00 | 500.00 | 423.86 | 32,349,900 |
| 2024-01-22 | 520.00 | 525.00 | 515.00 | 515.00 | 436.58 | 20,903,100 |
| 2024-01-19 | 520.00 | 520.00 | 515.00 | 515.00 | 436.58 | 10,893,000 |
| 2024-01-18 | 520.00 | 530.00 | 520.00 | 520.00 | 440.82 | 19,750,700 |
| 2024-01-17 | 525.00 | 530.00 | 520.00 | 520.00 | 440.82 | 17,559,000 |
| 2024-01-16 | 520.00 | 525.00 | 520.00 | 525.00 | 445.06 | 7,447,000 |
| 2024-01-15 | 525.00 | 530.00 | 515.00 | 525.00 | 445.06 | 35,109,900 |
| 2024-01-12 | 520.00 | 525.00 | 515.00 | 520.00 | 440.82 | 9,265,500 |
| 2024-01-11 | 520.00 | 525.00 | 515.00 | 520.00 | 440.82 | 15,378,600 |
| 2024-01-10 | 520.00 | 525.00 | 515.00 | 525.00 | 445.06 | 19,621,100 |
| 2024-01-09 | 520.00 | 525.00 | 515.00 | 520.00 | 440.82 | 10,536,300 |
| 2024-01-08 | 520.00 | 525.00 | 515.00 | 520.00 | 440.82 | 16,920,700 |
| 2024-01-05 | 520.00 | 525.00 | 515.00 | 520.00 | 440.82 | 18,725,100 |
| 2024-01-04 | 525.00 | 525.00 | 515.00 | 520.00 | 440.82 | 14,319,000 |
| 2024-01-03 | 510.00 | 525.00 | 505.00 | 525.00 | 445.06 | 32,338,200 |
| 2024-01-02 | 525.00 | 530.00 | 510.00 | 510.00 | 432.34 | 50,169,700 |
| 2023-12-29 | 530.00 | 530.00 | 520.00 | 525.00 | 445.06 | 35,649,900 |
| 2023-12-28 | 530.00 | 535.00 | 525.00 | 530.00 | 449.30 | 17,058,500 |
| 2023-12-27 | 540.00 | 545.00 | 525.00 | 525.00 | 445.06 | 31,984,800 |
| 2023-12-22 | 535.00 | 545.00 | 535.00 | 540.00 | 457.77 | 22,292,100 |
| 2023-12-21 | 545.00 | 550.00 | 530.00 | 535.00 | 453.53 | 18,907,700 |
| 2023-12-20 | 555.00 | 560.00 | 540.00 | 545.00 | 462.01 | 23,238,600 |
| 2023-12-19 | 545.00 | 560.00 | 545.00 | 555.00 | 470.49 | 23,909,000 |
| 2023-12-18 | 550.00 | 550.00 | 540.00 | 545.00 | 462.01 | 14,111,600 |
| 2023-12-15 | 560.00 | 560.00 | 540.00 | 545.00 | 462.01 | 15,593,900 |
| 2023-12-14 | 550.00 | 565.00 | 550.00 | 555.00 | 470.49 | 19,420,200 |
| 2023-12-13 | 530.00 | 565.00 | 525.00 | 550.00 | 466.25 | 69,668,500 |
| 2023-12-12 | 530.00 | 540.00 | 520.00 | 530.00 | 449.30 | 11,191,800 |
| 2023-12-11 | 540.00 | 555.00 | 530.00 | 530.00 | 449.30 | 23,285,500 |
| 2023-12-08 | 555.00 | 555.00 | 535.00 | 540.00 | 457.77 | 19,113,000 |
| 2023-12-07 | 570.00 | 570.00 | 540.00 | 550.00 | 466.25 | 28,794,700 |
| 2023-12-06 | 560.00 | 575.00 | 560.00 | 570.00 | 483.21 | 55,056,400 |
| 2023-12-05 | 535.00 | 575.00 | 530.00 | 560.00 | 474.73 | 136,303,600 |
| 2023-12-04 | 500.00 | 545.00 | 496.00 | 530.00 | 449.30 | 174,440,600 |
| 2023-12-01 | 500.00 | 500.00 | 496.00 | 498.00 | 422.17 | 15,679,400 |
| 2023-11-30 | 500.00 | 505.00 | 498.00 | 500.00 | 423.86 | 29,557,400 |
| 2023-11-29 | 500.00 | 500.00 | 496.00 | 498.00 | 422.17 | 19,427,400 |
| 2023-11-28 | 500.00 | 505.00 | 496.00 | 498.00 | 422.17 | 24,543,000 |
| 2023-11-27 | 500.00 | 505.00 | 498.00 | 500.00 | 423.86 | 32,524,600 |
| 2023-11-24 | 498.00 | 500.00 | 498.00 | 498.00 | 422.17 | 7,321,200 |
| 2023-11-23 | 498.00 | 500.00 | 498.00 | 498.00 | 422.17 | 8,175,400 |
| 2023-11-22 | 500.00 | 500.00 | 496.00 | 498.00 | 422.17 | 8,929,100 |
| 2023-11-21 | 500.00 | 505.00 | 498.00 | 500.00 | 423.86 | 11,478,700 |
| 2023-11-20 | 500.00 | 505.00 | 498.00 | 505.00 | 428.10 | 15,799,200 |
| 2023-11-17 | 500.00 | 500.00 | 494.00 | 498.00 | 422.17 | 6,687,900 |
| 2023-11-16 | 498.00 | 500.00 | 498.00 | 498.00 | 422.17 | 8,712,800 |
| 2023-11-15 | 500.00 | 505.00 | 496.00 | 498.00 | 422.17 | 22,714,600 |
| 2023-11-14 | 500.00 | 500.00 | 492.00 | 498.00 | 422.17 | 9,161,900 |
| 2023-11-13 | 498.00 | 500.00 | 496.00 | 500.00 | 423.86 | 7,261,400 |
| 2023-11-10 | 494.00 | 498.00 | 494.00 | 496.00 | 420.47 | 11,064,400 |
| 2023-11-09 | 488.00 | 494.00 | 486.00 | 494.00 | 418.78 | 15,473,300 |
| 2023-11-08 | 496.00 | 498.00 | 484.00 | 486.00 | 412.00 | 31,436,900 |
| 2023-11-07 | 505.00 | 505.00 | 496.00 | 496.00 | 420.47 | 15,302,500 |
| 2023-11-06 | 496.00 | 505.00 | 496.00 | 500.00 | 423.86 | 41,505,400 |
| 2023-11-03 | 494.00 | 500.00 | 478.00 | 496.00 | 420.47 | 42,284,000 |
| 2023-11-02 | 486.00 | 505.00 | 486.00 | 492.00 | 417.08 | 41,008,300 |
| 2023-11-01 | 505.00 | 505.00 | 484.00 | 486.00 | 412.00 | 56,579,000 |
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.