Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 750.00 | 755.00 | 740.00 | 745.00 | 587.51 | 14,940,500 |
| 2022-11-01 | 740.00 | 755.00 | 740.00 | 750.00 | 591.46 | 32,017,600 |
| 2022-10-31 | 740.00 | 745.00 | 730.00 | 740.00 | 583.57 | 20,838,200 |
| 2022-10-28 | 740.00 | 750.00 | 730.00 | 740.00 | 583.57 | 47,060,100 |
| 2022-10-27 | 715.00 | 745.00 | 715.00 | 740.00 | 583.57 | 66,651,700 |
| 2022-10-26 | 710.00 | 720.00 | 700.00 | 715.00 | 563.85 | 21,961,100 |
| 2022-10-25 | 710.00 | 725.00 | 700.00 | 705.00 | 555.97 | 30,415,400 |
| 2022-10-24 | 675.00 | 715.00 | 675.00 | 710.00 | 559.91 | 39,609,300 |
| 2022-10-21 | 660.00 | 695.00 | 650.00 | 675.00 | 532.31 | 26,110,100 |
| 2022-10-20 | 665.00 | 685.00 | 655.00 | 655.00 | 516.54 | 48,548,300 |
| 2022-10-19 | 650.00 | 685.00 | 645.00 | 665.00 | 524.42 | 30,741,900 |
| 2022-10-18 | 635.00 | 655.00 | 635.00 | 650.00 | 512.60 | 21,150,200 |
| 2022-10-17 | 655.00 | 655.00 | 630.00 | 635.00 | 500.77 | 25,618,800 |
| 2022-10-14 | 660.00 | 665.00 | 650.00 | 655.00 | 516.54 | 13,909,800 |
| 2022-10-13 | 660.00 | 665.00 | 640.00 | 655.00 | 516.54 | 48,015,200 |
| 2022-10-12 | 700.00 | 700.00 | 655.00 | 660.00 | 520.48 | 87,832,700 |
| 2022-10-11 | 700.00 | 710.00 | 695.00 | 700.00 | 552.03 | 31,483,500 |
| 2022-10-10 | 715.00 | 715.00 | 700.00 | 705.00 | 555.97 | 19,845,400 |
| 2022-10-07 | 720.00 | 720.00 | 705.00 | 715.00 | 563.85 | 17,042,700 |
| 2022-10-06 | 705.00 | 710.00 | 700.00 | 705.00 | 555.97 | 12,986,900 |
| 2022-10-05 | 705.00 | 710.00 | 700.00 | 700.00 | 552.03 | 23,348,900 |
| 2022-10-04 | 710.00 | 710.00 | 700.00 | 705.00 | 555.97 | 21,584,700 |
| 2022-10-03 | 710.00 | 710.00 | 705.00 | 705.00 | 555.97 | 7,992,800 |
| 2022-09-30 | 715.00 | 715.00 | 700.00 | 710.00 | 559.91 | 25,830,200 |
| 2022-09-29 | 715.00 | 715.00 | 710.00 | 715.00 | 563.85 | 16,856,300 |
| 2022-09-28 | 715.00 | 720.00 | 710.00 | 710.00 | 559.91 | 9,788,600 |
| 2022-09-27 | 720.00 | 720.00 | 710.00 | 715.00 | 563.85 | 12,252,800 |
| 2022-09-26 | 720.00 | 725.00 | 710.00 | 720.00 | 567.80 | 18,423,400 |
| 2022-09-23 | 725.00 | 725.00 | 715.00 | 720.00 | 567.80 | 21,674,400 |
| 2022-09-22 | 730.00 | 735.00 | 720.00 | 720.00 | 567.80 | 24,906,400 |
| 2022-09-21 | 725.00 | 735.00 | 715.00 | 730.00 | 575.68 | 20,632,800 |
| 2022-09-20 | 745.00 | 760.00 | 720.00 | 720.00 | 567.80 | 94,229,600 |
| 2022-09-19 | 720.00 | 745.00 | 710.00 | 745.00 | 587.51 | 67,078,600 |
| 2022-09-16 | 710.00 | 725.00 | 710.00 | 710.00 | 559.91 | 252,174,900 |
| 2022-09-15 | 715.00 | 715.00 | 705.00 | 710.00 | 559.91 | 31,969,700 |
| 2022-09-14 | 715.00 | 715.00 | 705.00 | 710.00 | 559.91 | 35,986,200 |
| 2022-09-13 | 710.00 | 720.00 | 710.00 | 715.00 | 563.85 | 29,213,600 |
| 2022-09-12 | 700.00 | 715.00 | 700.00 | 710.00 | 559.91 | 20,510,500 |
| 2022-09-09 | 720.00 | 725.00 | 700.00 | 705.00 | 555.97 | 47,289,600 |
| 2022-09-08 | 715.00 | 720.00 | 710.00 | 720.00 | 567.80 | 37,805,200 |
| 2022-09-07 | 715.00 | 725.00 | 710.00 | 715.00 | 563.85 | 35,735,100 |
| 2022-09-06 | 715.00 | 720.00 | 710.00 | 715.00 | 563.85 | 26,715,200 |
| 2022-09-05 | 720.00 | 720.00 | 705.00 | 715.00 | 563.85 | 22,452,800 |
| 2022-09-02 | 710.00 | 720.00 | 705.00 | 715.00 | 563.85 | 27,945,200 |
| 2022-09-01 | 710.00 | 715.00 | 705.00 | 705.00 | 555.97 | 30,751,200 |
| 2022-08-31 | 720.00 | 725.00 | 710.00 | 710.00 | 559.91 | 46,691,800 |
| 2022-08-30 | 705.00 | 735.00 | 705.00 | 720.00 | 567.80 | 36,137,700 |
| 2022-08-29 | 715.00 | 720.00 | 705.00 | 705.00 | 555.97 | 45,074,100 |
| 2022-08-26 | 735.00 | 740.00 | 715.00 | 715.00 | 563.85 | 102,408,600 |
| 2022-08-25 | 755.00 | 755.00 | 735.00 | 735.00 | 579.63 | 66,742,700 |
| 2022-08-24 | 750.00 | 755.00 | 750.00 | 750.00 | 591.46 | 27,219,800 |
| 2022-08-23 | 780.00 | 780.00 | 745.00 | 750.00 | 591.46 | 68,891,300 |
| 2022-08-22 | 770.00 | 775.00 | 750.00 | 750.00 | 591.46 | 71,463,900 |
| 2022-08-19 | 770.00 | 780.00 | 770.00 | 770.00 | 607.23 | 38,137,400 |
| 2022-08-18 | 775.00 | 780.00 | 765.00 | 775.00 | 611.17 | 37,383,400 |
| 2022-08-16 | 775.00 | 780.00 | 770.00 | 770.00 | 607.23 | 29,553,700 |
| 2022-08-15 | 785.00 | 785.00 | 770.00 | 775.00 | 611.17 | 34,490,800 |
| 2022-08-12 | 765.00 | 775.00 | 765.00 | 770.00 | 607.23 | 34,555,200 |
| 2022-08-11 | 775.00 | 780.00 | 765.00 | 765.00 | 603.29 | 64,313,500 |
| 2022-08-10 | 780.00 | 780.00 | 770.00 | 770.00 | 607.23 | 42,157,800 |
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.