Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 640.00 | 655.00 | 635.00 | 640.00 | 529.14 | 28,148,500 |
| 2023-08-03 | 615.00 | 650.00 | 615.00 | 640.00 | 529.14 | 54,992,300 |
| 2023-08-02 | 640.00 | 645.00 | 610.00 | 615.00 | 508.47 | 84,090,500 |
| 2023-08-01 | 640.00 | 655.00 | 640.00 | 640.00 | 529.14 | 40,438,300 |
| 2023-07-31 | 640.00 | 660.00 | 635.00 | 640.00 | 529.14 | 81,999,200 |
| 2023-07-28 | 650.00 | 650.00 | 635.00 | 640.00 | 529.14 | 69,263,400 |
| 2023-07-27 | 685.00 | 685.00 | 650.00 | 650.00 | 537.41 | 186,532,600 |
| 2023-07-26 | 695.00 | 700.00 | 680.00 | 685.00 | 566.35 | 66,230,200 |
| 2023-07-25 | 700.00 | 700.00 | 690.00 | 695.00 | 574.62 | 29,800,800 |
| 2023-07-24 | 700.00 | 700.00 | 695.00 | 700.00 | 578.75 | 30,279,200 |
| 2023-07-21 | 690.00 | 700.00 | 690.00 | 700.00 | 578.75 | 48,824,300 |
| 2023-07-20 | 715.00 | 720.00 | 685.00 | 690.00 | 570.48 | 119,083,600 |
| 2023-07-18 | 725.00 | 730.00 | 710.00 | 715.00 | 591.15 | 47,291,900 |
| 2023-07-17 | 725.00 | 735.00 | 720.00 | 720.00 | 595.29 | 66,123,400 |
| 2023-07-14 | 725.00 | 730.00 | 715.00 | 720.00 | 595.29 | 55,430,900 |
| 2023-07-13 | 745.00 | 750.00 | 720.00 | 725.00 | 599.42 | 52,633,300 |
| 2023-07-12 | 745.00 | 755.00 | 740.00 | 745.00 | 615.95 | 20,900,500 |
| 2023-07-11 | 735.00 | 755.00 | 730.00 | 745.00 | 615.95 | 32,188,100 |
| 2023-07-10 | 730.00 | 735.00 | 730.00 | 730.00 | 603.55 | 6,987,400 |
| 2023-07-07 | 730.00 | 735.00 | 725.00 | 730.00 | 603.55 | 9,987,200 |
| 2023-07-06 | 725.00 | 735.00 | 720.00 | 730.00 | 603.55 | 23,614,800 |
| 2023-07-05 | 725.00 | 730.00 | 720.00 | 720.00 | 595.29 | 21,028,400 |
| 2023-07-04 | 725.00 | 730.00 | 720.00 | 725.00 | 599.42 | 26,122,100 |
| 2023-07-03 | 730.00 | 740.00 | 720.00 | 725.00 | 599.42 | 19,893,600 |
| 2023-06-27 | 730.00 | 745.00 | 730.00 | 730.00 | 603.55 | 20,236,400 |
| 2023-06-26 | 735.00 | 740.00 | 725.00 | 730.00 | 603.55 | 17,621,200 |
| 2023-06-23 | 725.00 | 740.00 | 725.00 | 735.00 | 607.69 | 13,373,700 |
| 2023-06-22 | 725.00 | 735.00 | 720.00 | 725.00 | 599.42 | 18,735,300 |
| 2023-06-21 | 730.00 | 740.00 | 720.00 | 720.00 | 595.29 | 13,634,100 |
| 2023-06-20 | 730.00 | 740.00 | 725.00 | 730.00 | 603.55 | 14,019,400 |
| 2023-06-19 | 735.00 | 740.00 | 720.00 | 730.00 | 603.55 | 22,621,600 |
| 2023-06-16 | 745.00 | 750.00 | 725.00 | 735.00 | 607.69 | 27,334,300 |
| 2023-06-15 | 760.00 | 760.00 | 745.00 | 745.00 | 615.95 | 16,198,600 |
| 2023-06-14 | 755.00 | 760.00 | 750.00 | 760.00 | 628.36 | 13,761,200 |
| 2023-06-13 | 765.00 | 765.00 | 750.00 | 760.00 | 628.36 | 14,638,100 |
| 2023-06-12 | 765.00 | 770.00 | 745.00 | 765.00 | 632.49 | 19,108,900 |
| 2023-06-09 | 755.00 | 765.00 | 740.00 | 765.00 | 632.49 | 16,034,400 |
| 2023-06-08 | 740.00 | 755.00 | 740.00 | 755.00 | 624.22 | 13,853,600 |
| 2023-06-07 | 755.00 | 755.00 | 730.00 | 735.00 | 607.69 | 23,212,100 |
| 2023-06-06 | 720.00 | 755.00 | 720.00 | 750.00 | 620.09 | 41,520,700 |
| 2023-06-05 | 725.00 | 740.00 | 710.00 | 720.00 | 595.29 | 56,893,700 |
| 2023-05-31 | 760.00 | 765.00 | 725.00 | 725.00 | 599.42 | 75,580,500 |
| 2023-05-30 | 765.00 | 770.00 | 760.00 | 760.00 | 628.36 | 5,444,700 |
| 2023-05-29 | 765.00 | 770.00 | 755.00 | 765.00 | 632.49 | 10,358,900 |
| 2023-05-26 | 775.00 | 780.00 | 760.00 | 765.00 | 632.49 | 14,505,900 |
| 2023-05-25 | 780.00 | 780.00 | 770.00 | 775.00 | 640.76 | 10,686,300 |
| 2023-05-24 | 775.00 | 780.00 | 770.00 | 780.00 | 644.89 | 14,951,400 |
| 2023-05-23 | 765.00 | 775.00 | 760.00 | 770.00 | 636.62 | 21,970,000 |
| 2023-05-22 | 765.00 | 780.00 | 760.00 | 760.00 | 628.36 | 17,295,000 |
| 2023-05-19 | 770.00 | 770.00 | 760.00 | 765.00 | 632.49 | 9,672,000 |
| 2023-05-17 | 770.00 | 775.00 | 765.00 | 770.00 | 636.62 | 6,505,900 |
| 2023-05-16 | 775.00 | 780.00 | 765.00 | 770.00 | 636.62 | 5,839,100 |
| 2023-05-15 | 775.00 | 785.00 | 765.00 | 775.00 | 640.76 | 8,562,600 |
| 2023-05-12 | 775.00 | 785.00 | 765.00 | 775.00 | 640.76 | 22,209,000 |
| 2023-05-11 | 775.00 | 775.00 | 755.00 | 775.00 | 640.76 | 19,482,700 |
| 2023-05-10 | 800.00 | 805.00 | 770.00 | 775.00 | 640.76 | 37,593,900 |
| 2023-05-09 | 805.00 | 805.00 | 795.00 | 800.00 | 661.43 | 18,328,100 |
| 2023-05-08 | 800.00 | 810.00 | 790.00 | 805.00 | 665.56 | 17,847,800 |
| 2023-05-05 | 810.00 | 815.00 | 795.00 | 800.00 | 661.43 | 13,562,400 |
| 2023-05-04 | 805.00 | 815.00 | 800.00 | 810.00 | 669.70 | 20,635,300 |
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.