Sido Muncul PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	795.00	810.00	790.00	805.00	665.56	21,604,800
2023-05-02	785.00	800.00	780.00	795.00	657.29	19,844,300
2023-04-28	800.00	800.00	780.00	790.00	653.16	31,918,800
2023-04-27	820.00	820.00	800.00	800.00	661.43	14,255,800
2023-04-26	805.00	820.00	800.00	820.00	677.96	15,551,400
2023-04-18	815.00	815.00	800.00	800.00	661.43	15,031,000
2023-04-17	810.00	820.00	805.00	820.00	677.96	7,170,500
2023-04-14	815.00	825.00	810.00	810.00	669.70	10,527,500
2023-04-13	815.00	830.00	810.00	815.00	673.83	12,392,100
2023-04-12	830.00	835.00	815.00	815.00	673.83	15,947,400
2023-04-11	810.00	840.00	810.00	825.00	682.10	14,218,600
2023-04-10	825.00	825.00	800.00	805.00	665.56	20,595,300
2023-04-06	835.00	845.00	820.00	830.00	666.62	33,250,600
2023-04-05	845.00	855.00	835.00	835.00	670.64	13,814,200
2023-04-04	860.00	865.00	840.00	845.00	678.67	18,031,600
2023-04-03	870.00	875.00	855.00	860.00	690.72	9,842,800
2023-03-31	845.00	870.00	845.00	870.00	698.75	21,936,800
2023-03-30	860.00	865.00	840.00	840.00	674.66	13,162,300
2023-03-29	865.00	875.00	860.00	860.00	690.72	12,914,700
2023-03-28	860.00	875.00	855.00	865.00	694.74	10,905,700
2023-03-27	845.00	865.00	845.00	855.00	686.70	13,141,300
2023-03-24	825.00	865.00	825.00	845.00	678.67	26,733,600
2023-03-21	825.00	835.00	820.00	825.00	662.61	4,071,800
2023-03-20	825.00	830.00	820.00	820.00	658.59	15,289,000
2023-03-17	835.00	845.00	825.00	825.00	662.61	22,268,800
2023-03-16	850.00	850.00	815.00	835.00	670.64	17,113,900
2023-03-15	840.00	855.00	840.00	850.00	682.69	17,568,800
2023-03-14	855.00	875.00	830.00	835.00	670.64	26,465,600
2023-03-13	890.00	890.00	845.00	845.00	678.67	30,837,000
2023-03-10	885.00	900.00	855.00	900.00	722.85	11,531,500
2023-03-09	890.00	900.00	880.00	885.00	710.80	7,390,300
2023-03-08	895.00	895.00	880.00	885.00	710.80	13,604,300
2023-03-07	900.00	910.00	895.00	900.00	722.85	20,250,200
2023-03-06	895.00	900.00	885.00	900.00	722.85	25,602,600
2023-03-03	910.00	915.00	890.00	895.00	718.83	39,836,700
2023-03-02	880.00	915.00	870.00	910.00	730.88	67,443,300
2023-03-01	875.00	890.00	860.00	885.00	710.80	20,995,000
2023-02-28	855.00	880.00	850.00	880.00	706.78	12,895,500
2023-02-27	865.00	875.00	850.00	855.00	686.70	8,053,200
2023-02-24	880.00	880.00	865.00	865.00	694.74	9,515,300
2023-02-23	880.00	880.00	865.00	880.00	706.78	13,393,800
2023-02-22	860.00	895.00	855.00	880.00	706.78	29,140,900
2023-02-21	860.00	865.00	850.00	865.00	694.74	8,414,000
2023-02-20	865.00	870.00	840.00	860.00	690.72	12,565,200
2023-02-17	890.00	890.00	835.00	870.00	698.75	44,551,100
2023-02-16	870.00	890.00	865.00	890.00	714.81	27,948,800
2023-02-15	875.00	880.00	850.00	870.00	698.75	32,631,000
2023-02-14	830.00	875.00	830.00	870.00	698.75	63,956,000
2023-02-13	800.00	840.00	795.00	830.00	666.62	60,957,100
2023-02-10	805.00	810.00	790.00	800.00	642.53	22,152,000
2023-02-09	800.00	805.00	795.00	800.00	642.53	13,386,500
2023-02-08	790.00	800.00	785.00	800.00	642.53	32,168,200
2023-02-07	785.00	790.00	780.00	790.00	634.50	15,220,000
2023-02-06	785.00	790.00	780.00	785.00	630.48	10,244,300
2023-02-03	785.00	790.00	780.00	785.00	630.48	12,121,800
2023-02-02	780.00	790.00	780.00	780.00	626.47	18,056,000
2023-02-01	760.00	785.00	750.00	780.00	626.47	47,611,400
2023-01-31	765.00	770.00	750.00	755.00	606.39	51,782,700
2023-01-30	765.00	775.00	755.00	765.00	614.42	38,167,000
2023-01-27	770.00	775.00	760.00	760.00	610.40	16,531,300

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.