Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 515.00 | 520.00 | 505.00 | 510.00 | 421.66 | 41,672,200 |
| 2023-10-30 | 575.00 | 580.00 | 510.00 | 515.00 | 425.79 | 144,483,600 |
| 2023-10-27 | 575.00 | 585.00 | 565.00 | 575.00 | 475.40 | 16,551,400 |
| 2023-10-26 | 590.00 | 590.00 | 575.00 | 575.00 | 475.40 | 15,906,100 |
| 2023-10-25 | 590.00 | 600.00 | 590.00 | 590.00 | 487.80 | 15,826,800 |
| 2023-10-24 | 575.00 | 590.00 | 570.00 | 590.00 | 487.80 | 20,479,500 |
| 2023-10-23 | 575.00 | 575.00 | 565.00 | 570.00 | 471.27 | 12,346,700 |
| 2023-10-20 | 570.00 | 575.00 | 560.00 | 575.00 | 475.40 | 12,806,900 |
| 2023-10-19 | 580.00 | 580.00 | 570.00 | 570.00 | 471.27 | 19,078,300 |
| 2023-10-18 | 580.00 | 585.00 | 575.00 | 580.00 | 479.54 | 6,293,000 |
| 2023-10-17 | 575.00 | 585.00 | 575.00 | 580.00 | 479.54 | 6,504,200 |
| 2023-10-16 | 580.00 | 590.00 | 570.00 | 575.00 | 475.40 | 25,351,300 |
| 2023-10-13 | 590.00 | 595.00 | 575.00 | 580.00 | 479.54 | 27,993,300 |
| 2023-10-12 | 585.00 | 600.00 | 585.00 | 590.00 | 487.80 | 9,768,400 |
| 2023-10-11 | 590.00 | 595.00 | 580.00 | 585.00 | 483.67 | 15,888,300 |
| 2023-10-10 | 595.00 | 600.00 | 585.00 | 590.00 | 487.80 | 13,795,200 |
| 2023-10-09 | 595.00 | 605.00 | 590.00 | 590.00 | 487.80 | 22,785,200 |
| 2023-10-06 | 605.00 | 610.00 | 580.00 | 595.00 | 491.94 | 53,244,700 |
| 2023-10-05 | 565.00 | 615.00 | 565.00 | 605.00 | 500.20 | 72,707,700 |
| 2023-10-04 | 585.00 | 590.00 | 560.00 | 560.00 | 463.00 | 54,887,600 |
| 2023-10-03 | 585.00 | 590.00 | 585.00 | 585.00 | 483.67 | 15,224,000 |
| 2023-10-02 | 590.00 | 590.00 | 580.00 | 585.00 | 483.67 | 42,496,300 |
| 2023-09-29 | 585.00 | 595.00 | 580.00 | 590.00 | 487.80 | 16,089,400 |
| 2023-09-27 | 590.00 | 595.00 | 580.00 | 585.00 | 483.67 | 23,564,600 |
| 2023-09-26 | 600.00 | 600.00 | 590.00 | 590.00 | 487.80 | 13,946,100 |
| 2023-09-25 | 600.00 | 610.00 | 595.00 | 595.00 | 491.94 | 22,359,700 |
| 2023-09-22 | 590.00 | 610.00 | 585.00 | 600.00 | 496.07 | 52,308,600 |
| 2023-09-21 | 585.00 | 595.00 | 580.00 | 590.00 | 487.80 | 29,357,100 |
| 2023-09-20 | 590.00 | 590.00 | 580.00 | 585.00 | 483.67 | 36,127,200 |
| 2023-09-19 | 590.00 | 595.00 | 585.00 | 590.00 | 487.80 | 19,724,200 |
| 2023-09-18 | 590.00 | 600.00 | 590.00 | 595.00 | 491.94 | 14,914,100 |
| 2023-09-15 | 605.00 | 610.00 | 590.00 | 590.00 | 487.80 | 49,668,300 |
| 2023-09-14 | 605.00 | 610.00 | 600.00 | 605.00 | 500.20 | 9,603,700 |
| 2023-09-13 | 610.00 | 610.00 | 600.00 | 605.00 | 500.20 | 29,566,100 |
| 2023-09-12 | 605.00 | 615.00 | 605.00 | 610.00 | 504.34 | 22,095,900 |
| 2023-09-11 | 600.00 | 615.00 | 600.00 | 605.00 | 500.20 | 28,563,700 |
| 2023-09-08 | 620.00 | 620.00 | 600.00 | 600.00 | 496.07 | 78,325,700 |
| 2023-09-07 | 620.00 | 625.00 | 615.00 | 620.00 | 512.61 | 51,469,500 |
| 2023-09-06 | 615.00 | 625.00 | 615.00 | 620.00 | 512.61 | 66,975,100 |
| 2023-09-05 | 615.00 | 620.00 | 610.00 | 615.00 | 508.47 | 30,981,600 |
| 2023-09-04 | 620.00 | 630.00 | 615.00 | 615.00 | 508.47 | 39,072,100 |
| 2023-09-01 | 620.00 | 625.00 | 610.00 | 615.00 | 508.47 | 37,858,700 |
| 2023-08-31 | 625.00 | 625.00 | 615.00 | 620.00 | 512.61 | 32,031,100 |
| 2023-08-30 | 635.00 | 635.00 | 620.00 | 620.00 | 512.61 | 64,076,900 |
| 2023-08-29 | 640.00 | 645.00 | 630.00 | 635.00 | 525.01 | 31,237,300 |
| 2023-08-28 | 640.00 | 645.00 | 635.00 | 640.00 | 529.14 | 12,463,600 |
| 2023-08-25 | 635.00 | 645.00 | 635.00 | 640.00 | 529.14 | 18,083,400 |
| 2023-08-24 | 650.00 | 655.00 | 635.00 | 635.00 | 525.01 | 33,755,500 |
| 2023-08-23 | 650.00 | 655.00 | 645.00 | 650.00 | 537.41 | 29,985,900 |
| 2023-08-22 | 645.00 | 655.00 | 645.00 | 650.00 | 537.41 | 23,657,000 |
| 2023-08-21 | 650.00 | 655.00 | 645.00 | 645.00 | 533.28 | 15,950,700 |
| 2023-08-18 | 640.00 | 655.00 | 640.00 | 650.00 | 537.41 | 29,147,600 |
| 2023-08-16 | 645.00 | 650.00 | 640.00 | 640.00 | 529.14 | 11,398,100 |
| 2023-08-15 | 645.00 | 655.00 | 640.00 | 645.00 | 533.28 | 20,832,100 |
| 2023-08-14 | 640.00 | 650.00 | 640.00 | 645.00 | 533.28 | 13,679,100 |
| 2023-08-11 | 640.00 | 650.00 | 640.00 | 640.00 | 529.14 | 13,974,500 |
| 2023-08-10 | 640.00 | 650.00 | 640.00 | 640.00 | 529.14 | 13,968,400 |
| 2023-08-09 | 655.00 | 655.00 | 640.00 | 640.00 | 529.14 | 24,655,000 |
| 2023-08-08 | 650.00 | 660.00 | 650.00 | 655.00 | 541.54 | 25,307,200 |
| 2023-08-07 | 645.00 | 655.00 | 640.00 | 650.00 | 537.41 | 31,147,200 |
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.