Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 750.00 | 780.00 | 750.00 | 775.00 | 611.17 | 78,580,000 |
| 2022-08-08 | 775.00 | 775.00 | 730.00 | 750.00 | 591.46 | 71,565,600 |
| 2022-08-05 | 780.00 | 780.00 | 755.00 | 760.00 | 599.34 | 122,651,900 |
| 2022-08-04 | 775.00 | 795.00 | 765.00 | 770.00 | 607.23 | 186,712,600 |
| 2022-08-03 | 770.00 | 820.00 | 740.00 | 765.00 | 603.29 | 374,647,600 |
| 2022-08-02 | 820.00 | 835.00 | 790.00 | 790.00 | 623.00 | 63,155,600 |
| 2022-08-01 | 905.00 | 905.00 | 845.00 | 845.00 | 666.37 | 48,485,200 |
| 2022-07-29 | 965.00 | 975.00 | 905.00 | 905.00 | 713.69 | 120,064,200 |
| 2022-07-28 | 990.00 | 990.00 | 970.00 | 970.00 | 764.95 | 7,380,100 |
| 2022-07-27 | 990.00 | 990.00 | 970.00 | 975.00 | 768.89 | 6,607,700 |
| 2022-07-26 | 980.00 | 985.00 | 970.00 | 970.00 | 764.95 | 13,181,800 |
| 2022-07-25 | 975.00 | 985.00 | 970.00 | 980.00 | 772.84 | 8,202,100 |
| 2022-07-22 | 985.00 | 990.00 | 970.00 | 975.00 | 768.89 | 12,551,200 |
| 2022-07-21 | 970.00 | 990.00 | 965.00 | 985.00 | 776.78 | 38,034,900 |
| 2022-07-20 | 965.00 | 990.00 | 960.00 | 970.00 | 764.95 | 52,164,300 |
| 2022-07-19 | 960.00 | 960.00 | 955.00 | 960.00 | 757.06 | 15,418,100 |
| 2022-07-18 | 965.00 | 970.00 | 950.00 | 960.00 | 757.06 | 13,123,400 |
| 2022-07-15 | 970.00 | 975.00 | 960.00 | 965.00 | 761.01 | 11,758,100 |
| 2022-07-14 | 965.00 | 975.00 | 950.00 | 970.00 | 764.95 | 21,525,700 |
| 2022-07-13 | 980.00 | 980.00 | 950.00 | 955.00 | 753.12 | 23,296,800 |
| 2022-07-12 | 985.00 | 985.00 | 965.00 | 980.00 | 772.84 | 6,288,100 |
| 2022-07-11 | 970.00 | 990.00 | 970.00 | 980.00 | 772.84 | 7,225,800 |
| 2022-07-08 | 985.00 | 985.00 | 970.00 | 970.00 | 764.95 | 15,321,400 |
| 2022-07-07 | 980.00 | 990.00 | 975.00 | 985.00 | 776.78 | 12,124,700 |
| 2022-07-06 | 975.00 | 990.00 | 975.00 | 980.00 | 772.84 | 11,906,500 |
| 2022-07-05 | 985.00 | 990.00 | 975.00 | 975.00 | 768.89 | 12,779,000 |
| 2022-07-04 | 990.00 | 990.00 | 955.00 | 985.00 | 776.78 | 10,723,500 |
| 2022-07-01 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 780.72 | 18,357,400 |
| 2022-06-30 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 788.61 | 18,185,800 |
| 2022-06-29 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 784.67 | 31,717,100 |
| 2022-06-28 | 990.00 | 995.00 | 985.00 | 995.00 | 784.67 | 26,184,200 |
| 2022-06-27 | 990.00 | 1,005.00 | 980.00 | 985.00 | 776.78 | 25,746,000 |
| 2022-06-24 | 985.00 | 1,000.00 | 980.00 | 990.00 | 780.72 | 40,698,400 |
| 2022-06-23 | 975.00 | 985.00 | 970.00 | 985.00 | 776.78 | 24,216,400 |
| 2022-06-22 | 960.00 | 975.00 | 955.00 | 975.00 | 768.89 | 17,243,500 |
| 2022-06-21 | 965.00 | 970.00 | 945.00 | 955.00 | 753.12 | 34,435,800 |
| 2022-06-20 | 965.00 | 970.00 | 945.00 | 965.00 | 761.01 | 7,590,600 |
| 2022-06-17 | 960.00 | 960.00 | 945.00 | 960.00 | 757.06 | 6,103,900 |
| 2022-06-16 | 950.00 | 970.00 | 945.00 | 950.00 | 749.18 | 17,240,100 |
| 2022-06-15 | 950.00 | 955.00 | 935.00 | 950.00 | 749.18 | 14,085,600 |
| 2022-06-14 | 960.00 | 960.00 | 945.00 | 945.00 | 745.23 | 9,965,200 |
| 2022-06-13 | 990.00 | 990.00 | 945.00 | 960.00 | 757.06 | 11,302,800 |
| 2022-06-10 | 975.00 | 980.00 | 965.00 | 975.00 | 768.89 | 10,583,900 |
| 2022-06-09 | 985.00 | 985.00 | 975.00 | 975.00 | 768.89 | 14,127,000 |
| 2022-06-08 | 985.00 | 995.00 | 975.00 | 985.00 | 776.78 | 11,569,500 |
| 2022-06-07 | 990.00 | 995.00 | 980.00 | 985.00 | 776.78 | 18,315,600 |
| 2022-06-06 | 990.00 | 995.00 | 980.00 | 990.00 | 780.72 | 22,751,900 |
| 2022-06-03 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 776.78 | 10,811,000 |
| 2022-06-02 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 788.61 | 25,951,700 |
| 2022-05-31 | 965.00 | 1,020.00 | 965.00 | 1,020.00 | 804.38 | 38,166,300 |
| 2022-05-30 | 970.00 | 970.00 | 965.00 | 965.00 | 761.01 | 21,273,400 |
| 2022-05-27 | 960.00 | 970.00 | 950.00 | 965.00 | 761.01 | 35,631,600 |
| 2022-05-25 | 945.00 | 960.00 | 945.00 | 960.00 | 757.06 | 7,942,500 |
| 2022-05-24 | 960.00 | 965.00 | 940.00 | 945.00 | 745.23 | 16,322,900 |
| 2022-05-23 | 960.00 | 970.00 | 945.00 | 960.00 | 757.06 | 14,685,700 |
| 2022-05-20 | 965.00 | 970.00 | 950.00 | 960.00 | 757.06 | 36,285,700 |
| 2022-05-19 | 925.00 | 965.00 | 920.00 | 965.00 | 761.01 | 29,826,100 |
| 2022-05-18 | 930.00 | 940.00 | 920.00 | 930.00 | 733.41 | 12,500,800 |
| 2022-05-17 | 925.00 | 930.00 | 920.00 | 925.00 | 729.46 | 8,760,000 |
| 2022-05-13 | 900.00 | 925.00 | 900.00 | 925.00 | 729.46 | 8,891,900 |
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.