Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 13,133,200 |
| 2026-07-24 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 22,321,700 |
| 2026-07-23 | 378.00 | 380.00 | 374.00 | 374.00 | 374.00 | 52,945,300 |
| 2026-07-22 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 29,421,500 |
| 2026-07-21 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 23,878,800 |
| 2026-07-20 | 380.00 | 386.00 | 378.00 | 380.00 | 380.00 | 21,825,300 |
| 2026-07-17 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 24,388,700 |
| 2026-07-16 | 386.00 | 388.00 | 384.00 | 384.00 | 384.00 | 11,667,900 |
| 2026-07-15 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 7,345,900 |
| 2026-07-14 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 9,162,300 |
| 2026-07-13 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 11,898,000 |
| 2026-07-10 | 374.00 | 382.00 | 372.00 | 380.00 | 380.00 | 8,407,600 |
| 2026-07-09 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 7,117,400 |
| 2026-07-08 | 376.00 | 378.00 | 372.00 | 374.00 | 374.00 | 6,216,900 |
| 2026-07-07 | 368.00 | 378.00 | 366.00 | 376.00 | 376.00 | 11,474,300 |
| 2026-07-06 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | 10,165,900 |
| 2026-07-03 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | 6,708,800 |
| 2026-07-02 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 10,992,800 |
| 2026-07-01 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 10,055,900 |
| 2026-06-30 | 378.00 | 380.00 | 368.00 | 372.00 | 372.00 | 22,740,900 |
| 2026-06-29 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 21,601,200 |
| 2026-06-26 | 374.00 | 374.00 | 364.00 | 374.00 | 374.00 | 23,869,500 |
| 2026-06-25 | 364.00 | 376.00 | 364.00 | 374.00 | 374.00 | 8,565,100 |
| 2026-06-24 | 374.00 | 378.00 | 360.00 | 362.00 | 362.00 | 22,911,000 |
| 2026-06-23 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 14,112,400 |
| 2026-06-22 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 11,056,600 |
| 2026-06-19 | 390.00 | 396.00 | 374.00 | 374.00 | 374.00 | 51,895,300 |
| 2026-06-18 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | 14,484,900 |
| 2026-06-17 | 382.00 | 396.00 | 382.00 | 390.00 | 390.00 | 23,674,300 |
| 2026-06-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-06-15 | 370.00 | 396.00 | 370.00 | 380.00 | 380.00 | 26,457,600 |
| 2026-06-12 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | 21,742,700 |
| 2026-06-11 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | 21,557,700 |
| 2026-06-10 | 376.00 | 386.00 | 372.00 | 374.00 | 374.00 | 25,569,500 |
| 2026-06-09 | 354.00 | 382.00 | 352.00 | 374.00 | 374.00 | 27,759,000 |
| 2026-06-08 | 364.00 | 366.00 | 350.00 | 354.00 | 354.00 | 23,763,300 |
| 2026-06-05 | 370.00 | 374.00 | 364.00 | 364.00 | 364.00 | 21,284,000 |
| 2026-06-04 | 376.00 | 380.00 | 364.00 | 370.00 | 370.00 | 26,343,600 |
| 2026-06-03 | 384.00 | 384.00 | 366.00 | 376.00 | 376.00 | 47,463,500 |
| 2026-06-02 | 384.00 | 396.00 | 382.00 | 384.00 | 384.00 | 61,175,200 |
| 2026-06-01 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-05-29 | 404.00 | 410.00 | 384.00 | 384.00 | 384.00 | 179,167,700 |
| 2026-05-28 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-05-27 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-05-26 | 406.00 | 412.00 | 398.00 | 404.00 | 404.00 | 23,664,300 |
| 2026-05-25 | 408.00 | 410.00 | 396.00 | 404.00 | 404.00 | 28,571,500 |
| 2026-05-22 | 390.00 | 412.00 | 378.00 | 408.00 | 408.00 | 42,063,900 |
| 2026-05-21 | 402.00 | 406.00 | 388.00 | 390.00 | 390.00 | 47,924,800 |
| 2026-05-20 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | 44,159,500 |
| 2026-05-19 | 416.00 | 422.00 | 404.00 | 406.00 | 406.00 | 46,232,500 |
| 2026-05-18 | 444.00 | 444.00 | 410.00 | 416.00 | 416.00 | 63,463,000 |
| 2026-05-15 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-05-14 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-05-13 | 450.00 | 458.00 | 440.00 | 444.00 | 444.00 | 50,781,400 |
| 2026-05-12 | 472.00 | 474.00 | 466.00 | 466.00 | 466.00 | 18,348,000 |
| 2026-05-11 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | 20,064,700 |
| 2026-05-08 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | 26,216,100 |
| 2026-05-07 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 19,536,400 |
| 2026-05-06 | 480.00 | 482.00 | 460.00 | 476.00 | 476.00 | 44,475,700 |
| 2026-05-05 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | 21,127,400 |
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.