Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 735.00 | 775.00 | 735.00 | 770.00 | 618.43 | 54,051,800 |
| 2023-01-25 | 725.00 | 735.00 | 720.00 | 735.00 | 590.32 | 5,137,500 |
| 2023-01-24 | 725.00 | 735.00 | 720.00 | 725.00 | 582.29 | 8,104,700 |
| 2023-01-20 | 725.00 | 730.00 | 715.00 | 725.00 | 582.29 | 13,725,600 |
| 2023-01-19 | 730.00 | 730.00 | 720.00 | 725.00 | 582.29 | 17,770,500 |
| 2023-01-18 | 725.00 | 730.00 | 720.00 | 725.00 | 582.29 | 6,500,700 |
| 2023-01-17 | 725.00 | 735.00 | 720.00 | 725.00 | 582.29 | 5,495,500 |
| 2023-01-16 | 730.00 | 735.00 | 725.00 | 725.00 | 582.29 | 2,485,100 |
| 2023-01-13 | 715.00 | 730.00 | 710.00 | 730.00 | 586.31 | 9,145,900 |
| 2023-01-12 | 705.00 | 715.00 | 700.00 | 715.00 | 574.26 | 12,786,500 |
| 2023-01-11 | 710.00 | 715.00 | 700.00 | 705.00 | 566.23 | 13,210,600 |
| 2023-01-10 | 735.00 | 735.00 | 705.00 | 710.00 | 570.25 | 16,511,300 |
| 2023-01-09 | 745.00 | 750.00 | 725.00 | 730.00 | 586.31 | 20,302,400 |
| 2023-01-06 | 745.00 | 745.00 | 735.00 | 745.00 | 598.36 | 21,720,400 |
| 2023-01-05 | 755.00 | 760.00 | 735.00 | 740.00 | 594.34 | 21,265,300 |
| 2023-01-04 | 745.00 | 760.00 | 740.00 | 755.00 | 606.39 | 20,246,600 |
| 2023-01-03 | 745.00 | 755.00 | 735.00 | 745.00 | 598.36 | 14,822,100 |
| 2023-01-02 | 755.00 | 760.00 | 740.00 | 745.00 | 598.36 | 7,425,300 |
| 2022-12-30 | 755.00 | 760.00 | 750.00 | 755.00 | 606.39 | 5,382,700 |
| 2022-12-29 | 755.00 | 760.00 | 750.00 | 755.00 | 606.39 | 2,838,700 |
| 2022-12-28 | 755.00 | 760.00 | 750.00 | 755.00 | 606.39 | 11,546,300 |
| 2022-12-27 | 755.00 | 760.00 | 750.00 | 755.00 | 606.39 | 4,379,200 |
| 2022-12-26 | 750.00 | 760.00 | 750.00 | 755.00 | 606.39 | 3,367,600 |
| 2022-12-23 | 770.00 | 770.00 | 750.00 | 750.00 | 602.37 | 11,238,000 |
| 2022-12-22 | 785.00 | 785.00 | 755.00 | 770.00 | 618.43 | 15,811,100 |
| 2022-12-21 | 755.00 | 765.00 | 755.00 | 765.00 | 614.42 | 12,392,200 |
| 2022-12-20 | 740.00 | 755.00 | 735.00 | 755.00 | 606.39 | 7,142,400 |
| 2022-12-19 | 760.00 | 765.00 | 740.00 | 740.00 | 594.34 | 8,420,500 |
| 2022-12-16 | 760.00 | 765.00 | 740.00 | 755.00 | 606.39 | 6,611,900 |
| 2022-12-15 | 770.00 | 770.00 | 760.00 | 760.00 | 610.40 | 5,476,500 |
| 2022-12-14 | 760.00 | 770.00 | 760.00 | 770.00 | 618.43 | 5,006,500 |
| 2022-12-13 | 770.00 | 770.00 | 755.00 | 760.00 | 610.40 | 4,848,700 |
| 2022-12-12 | 765.00 | 775.00 | 760.00 | 770.00 | 618.43 | 15,491,400 |
| 2022-12-09 | 760.00 | 770.00 | 750.00 | 765.00 | 614.42 | 23,729,500 |
| 2022-12-08 | 765.00 | 770.00 | 750.00 | 760.00 | 610.40 | 19,893,900 |
| 2022-12-07 | 750.00 | 755.00 | 730.00 | 755.00 | 606.39 | 9,496,500 |
| 2022-12-06 | 770.00 | 770.00 | 740.00 | 750.00 | 602.37 | 23,581,100 |
| 2022-12-05 | 785.00 | 790.00 | 755.00 | 770.00 | 618.43 | 19,470,600 |
| 2022-12-02 | 790.00 | 790.00 | 780.00 | 785.00 | 630.48 | 12,752,400 |
| 2022-12-01 | 785.00 | 790.00 | 780.00 | 790.00 | 634.50 | 19,147,500 |
| 2022-11-30 | 785.00 | 790.00 | 770.00 | 785.00 | 630.48 | 35,536,000 |
| 2022-11-29 | 775.00 | 780.00 | 770.00 | 775.00 | 622.45 | 25,663,800 |
| 2022-11-28 | 775.00 | 775.00 | 765.00 | 775.00 | 622.45 | 16,728,200 |
| 2022-11-25 | 765.00 | 775.00 | 765.00 | 775.00 | 622.45 | 12,173,100 |
| 2022-11-24 | 765.00 | 770.00 | 760.00 | 765.00 | 614.42 | 8,337,600 |
| 2022-11-23 | 770.00 | 775.00 | 765.00 | 765.00 | 614.42 | 28,789,000 |
| 2022-11-22 | 775.00 | 775.00 | 750.00 | 770.00 | 618.43 | 30,027,800 |
| 2022-11-21 | 755.00 | 775.00 | 755.00 | 770.00 | 618.43 | 27,438,400 |
| 2022-11-18 | 760.00 | 765.00 | 755.00 | 755.00 | 606.39 | 7,150,000 |
| 2022-11-17 | 720.00 | 775.00 | 720.00 | 760.00 | 610.40 | 15,912,400 |
| 2022-11-16 | 770.00 | 780.00 | 760.00 | 765.00 | 614.42 | 23,613,400 |
| 2022-11-15 | 765.00 | 775.00 | 760.00 | 770.00 | 618.43 | 39,228,800 |
| 2022-11-14 | 740.00 | 765.00 | 735.00 | 765.00 | 614.42 | 46,074,300 |
| 2022-11-11 | 740.00 | 745.00 | 730.00 | 740.00 | 594.34 | 24,651,600 |
| 2022-11-10 | 730.00 | 740.00 | 720.00 | 740.00 | 594.34 | 17,077,600 |
| 2022-11-09 | 730.00 | 735.00 | 725.00 | 730.00 | 586.31 | 8,079,600 |
| 2022-11-08 | 740.00 | 745.00 | 725.00 | 730.00 | 586.31 | 13,804,300 |
| 2022-11-07 | 740.00 | 745.00 | 735.00 | 745.00 | 587.51 | 10,332,500 |
| 2022-11-04 | 740.00 | 740.00 | 730.00 | 740.00 | 583.57 | 16,482,600 |
| 2022-11-03 | 745.00 | 745.00 | 730.00 | 740.00 | 583.57 | 16,498,600 |
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.