Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 920.00 | 930.00 | 900.00 | 900.00 | 709.75 | 21,435,600 |
| 2022-05-11 | 935.00 | 940.00 | 920.00 | 920.00 | 725.52 | 13,853,400 |
| 2022-05-10 | 925.00 | 945.00 | 910.00 | 935.00 | 737.35 | 22,324,300 |
| 2022-05-09 | 945.00 | 950.00 | 920.00 | 940.00 | 741.29 | 33,367,900 |
| 2022-04-28 | 940.00 | 945.00 | 935.00 | 940.00 | 741.29 | 13,466,300 |
| 2022-04-27 | 940.00 | 950.00 | 930.00 | 940.00 | 741.29 | 32,384,200 |
| 2022-04-26 | 920.00 | 940.00 | 910.00 | 940.00 | 741.29 | 38,301,000 |
| 2022-04-25 | 935.00 | 940.00 | 915.00 | 920.00 | 725.52 | 47,618,000 |
| 2022-04-22 | 930.00 | 940.00 | 925.00 | 935.00 | 737.35 | 22,036,200 |
| 2022-04-21 | 945.00 | 950.00 | 930.00 | 930.00 | 733.41 | 19,565,300 |
| 2022-04-20 | 935.00 | 940.00 | 925.00 | 940.00 | 741.29 | 18,234,800 |
| 2022-04-19 | 915.00 | 930.00 | 910.00 | 930.00 | 733.41 | 30,734,400 |
| 2022-04-18 | 910.00 | 920.00 | 910.00 | 915.00 | 721.58 | 12,882,200 |
| 2022-04-14 | 905.00 | 925.00 | 905.00 | 910.00 | 717.63 | 43,815,400 |
| 2022-04-13 | 910.00 | 925.00 | 905.00 | 905.00 | 713.69 | 28,363,900 |
| 2022-04-12 | 905.00 | 935.00 | 900.00 | 905.00 | 713.69 | 34,408,100 |
| 2022-04-11 | 940.00 | 940.00 | 900.00 | 905.00 | 713.69 | 32,633,400 |
| 2022-04-08 | 930.00 | 940.00 | 920.00 | 935.00 | 737.35 | 68,742,600 |
| 2022-04-07 | 950.00 | 950.00 | 930.00 | 940.00 | 723.39 | 85,969,500 |
| 2022-04-06 | 960.00 | 975.00 | 940.00 | 940.00 | 723.39 | 103,000,400 |
| 2022-04-05 | 965.00 | 975.00 | 955.00 | 960.00 | 738.78 | 66,023,100 |
| 2022-04-04 | 955.00 | 970.00 | 940.00 | 965.00 | 742.63 | 91,084,900 |
| 2022-04-01 | 1,020.00 | 1,025.00 | 950.00 | 955.00 | 734.93 | 232,885,800 |
| 2022-03-31 | 995.00 | 1,025.00 | 990.00 | 1,020.00 | 784.96 | 24,594,600 |
| 2022-03-30 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 765.72 | 27,236,900 |
| 2022-03-29 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 769.56 | 34,987,200 |
| 2022-03-28 | 1,035.00 | 1,035.00 | 1,010.00 | 1,020.00 | 784.96 | 10,534,800 |
| 2022-03-25 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 796.50 | 6,845,500 |
| 2022-03-24 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 792.65 | 9,226,800 |
| 2022-03-23 | 1,040.00 | 1,050.00 | 1,025.00 | 1,045.00 | 804.19 | 9,359,900 |
| 2022-03-22 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 800.35 | 19,630,100 |
| 2022-03-21 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 784.96 | 12,490,800 |
| 2022-03-18 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 800.35 | 9,623,300 |
| 2022-03-17 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 808.04 | 27,228,900 |
| 2022-03-16 | 1,030.00 | 1,070.00 | 1,030.00 | 1,040.00 | 800.35 | 35,047,600 |
| 2022-03-15 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 792.65 | 18,358,700 |
| 2022-03-14 | 1,000.00 | 1,035.00 | 1,000.00 | 1,020.00 | 784.96 | 23,086,600 |
| 2022-03-11 | 975.00 | 1,000.00 | 965.00 | 1,000.00 | 769.56 | 28,689,800 |
| 2022-03-10 | 940.00 | 970.00 | 940.00 | 970.00 | 746.48 | 19,175,400 |
| 2022-03-09 | 950.00 | 960.00 | 935.00 | 935.00 | 719.54 | 15,080,600 |
| 2022-03-08 | 965.00 | 980.00 | 950.00 | 950.00 | 731.09 | 36,192,500 |
| 2022-03-07 | 970.00 | 985.00 | 955.00 | 965.00 | 742.63 | 36,451,900 |
| 2022-03-04 | 965.00 | 980.00 | 950.00 | 970.00 | 746.48 | 21,802,000 |
| 2022-03-02 | 970.00 | 980.00 | 965.00 | 965.00 | 742.63 | 9,735,000 |
| 2022-03-01 | 975.00 | 980.00 | 965.00 | 970.00 | 746.48 | 22,803,600 |
| 2022-02-25 | 955.00 | 975.00 | 945.00 | 975.00 | 750.33 | 31,421,700 |
| 2022-02-24 | 950.00 | 970.00 | 945.00 | 955.00 | 734.93 | 23,691,200 |
| 2022-02-23 | 955.00 | 975.00 | 945.00 | 950.00 | 731.09 | 33,593,400 |
| 2022-02-22 | 955.00 | 965.00 | 950.00 | 955.00 | 734.93 | 11,190,700 |
| 2022-02-21 | 955.00 | 970.00 | 950.00 | 955.00 | 734.93 | 22,948,100 |
| 2022-02-18 | 955.00 | 980.00 | 955.00 | 955.00 | 734.93 | 15,089,400 |
| 2022-02-17 | 945.00 | 960.00 | 945.00 | 955.00 | 734.93 | 8,316,700 |
| 2022-02-16 | 945.00 | 955.00 | 945.00 | 945.00 | 727.24 | 10,106,600 |
| 2022-02-15 | 955.00 | 960.00 | 940.00 | 945.00 | 727.24 | 11,205,900 |
| 2022-02-14 | 945.00 | 960.00 | 930.00 | 955.00 | 734.93 | 36,985,700 |
| 2022-02-11 | 935.00 | 945.00 | 930.00 | 945.00 | 727.24 | 7,196,000 |
| 2022-02-10 | 935.00 | 950.00 | 925.00 | 935.00 | 719.54 | 25,677,400 |
| 2022-02-09 | 930.00 | 940.00 | 925.00 | 935.00 | 719.54 | 16,184,500 |
| 2022-02-08 | 940.00 | 1,000.00 | 915.00 | 925.00 | 711.85 | 72,039,000 |
| 2022-02-07 | 935.00 | 940.00 | 920.00 | 925.00 | 711.85 | 9,919,000 |
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.