Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 935.00 | 940.00 | 920.00 | 920.00 | 708.00 | 8,393,600 |
| 2022-02-03 | 940.00 | 940.00 | 930.00 | 935.00 | 719.54 | 2,636,200 |
| 2022-02-02 | 930.00 | 940.00 | 930.00 | 940.00 | 723.39 | 4,491,700 |
| 2022-01-31 | 925.00 | 940.00 | 925.00 | 930.00 | 715.69 | 4,793,500 |
| 2022-01-28 | 925.00 | 940.00 | 915.00 | 925.00 | 711.85 | 8,035,900 |
| 2022-01-27 | 935.00 | 945.00 | 920.00 | 925.00 | 711.85 | 11,777,200 |
| 2022-01-26 | 940.00 | 950.00 | 930.00 | 940.00 | 723.39 | 7,461,600 |
| 2022-01-25 | 935.00 | 940.00 | 925.00 | 940.00 | 723.39 | 7,277,500 |
| 2022-01-24 | 935.00 | 945.00 | 930.00 | 935.00 | 719.54 | 4,422,400 |
| 2022-01-21 | 940.00 | 945.00 | 935.00 | 935.00 | 719.54 | 2,741,000 |
| 2022-01-20 | 950.00 | 955.00 | 940.00 | 940.00 | 723.39 | 3,997,800 |
| 2022-01-19 | 955.00 | 965.00 | 945.00 | 950.00 | 731.09 | 11,288,300 |
| 2022-01-18 | 945.00 | 955.00 | 935.00 | 950.00 | 731.09 | 5,039,800 |
| 2022-01-17 | 945.00 | 950.00 | 935.00 | 945.00 | 727.24 | 6,734,400 |
| 2022-01-14 | 935.00 | 960.00 | 935.00 | 935.00 | 719.54 | 6,774,800 |
| 2022-01-13 | 950.00 | 960.00 | 935.00 | 935.00 | 719.54 | 6,147,300 |
| 2022-01-12 | 955.00 | 960.00 | 940.00 | 950.00 | 731.09 | 6,639,800 |
| 2022-01-11 | 970.00 | 985.00 | 940.00 | 955.00 | 734.93 | 15,825,400 |
| 2022-01-10 | 950.00 | 975.00 | 945.00 | 970.00 | 746.48 | 18,666,100 |
| 2022-01-07 | 925.00 | 970.00 | 925.00 | 950.00 | 731.09 | 24,948,100 |
| 2022-01-06 | 910.00 | 930.00 | 910.00 | 925.00 | 711.85 | 14,432,900 |
| 2022-01-05 | 905.00 | 915.00 | 900.00 | 910.00 | 700.30 | 18,710,800 |
| 2022-01-04 | 870.00 | 910.00 | 865.00 | 900.00 | 692.61 | 17,952,800 |
| 2022-01-03 | 865.00 | 875.00 | 865.00 | 870.00 | 669.52 | 4,962,600 |
| 2021-12-30 | 880.00 | 880.00 | 865.00 | 865.00 | 665.67 | 3,728,800 |
| 2021-12-29 | 870.00 | 880.00 | 870.00 | 875.00 | 673.37 | 3,802,700 |
| 2021-12-28 | 880.00 | 880.00 | 865.00 | 870.00 | 669.52 | 1,725,600 |
| 2021-12-27 | 875.00 | 880.00 | 870.00 | 870.00 | 669.52 | 2,164,100 |
| 2021-12-24 | 880.00 | 880.00 | 870.00 | 875.00 | 673.37 | 2,707,000 |
| 2021-12-23 | 875.00 | 885.00 | 870.00 | 880.00 | 677.22 | 5,398,500 |
| 2021-12-22 | 865.00 | 880.00 | 865.00 | 875.00 | 673.37 | 4,295,400 |
| 2021-12-21 | 865.00 | 880.00 | 860.00 | 865.00 | 665.67 | 4,906,800 |
| 2021-12-20 | 875.00 | 885.00 | 865.00 | 865.00 | 665.67 | 8,629,500 |
| 2021-12-17 | 895.00 | 900.00 | 875.00 | 875.00 | 673.37 | 7,325,200 |
| 2021-12-16 | 875.00 | 895.00 | 875.00 | 895.00 | 688.76 | 6,482,000 |
| 2021-12-15 | 880.00 | 900.00 | 875.00 | 875.00 | 673.37 | 7,085,000 |
| 2021-12-14 | 890.00 | 900.00 | 880.00 | 880.00 | 677.22 | 6,314,400 |
| 2021-12-13 | 900.00 | 905.00 | 890.00 | 890.00 | 684.91 | 4,583,900 |
| 2021-12-10 | 895.00 | 900.00 | 890.00 | 900.00 | 692.61 | 2,463,900 |
| 2021-12-09 | 890.00 | 895.00 | 880.00 | 895.00 | 688.76 | 5,013,600 |
| 2021-12-08 | 900.00 | 905.00 | 885.00 | 885.00 | 681.06 | 11,928,500 |
| 2021-12-07 | 915.00 | 915.00 | 900.00 | 900.00 | 692.61 | 5,450,100 |
| 2021-12-06 | 905.00 | 915.00 | 900.00 | 915.00 | 704.15 | 8,336,200 |
| 2021-12-03 | 915.00 | 915.00 | 900.00 | 905.00 | 696.46 | 2,082,500 |
| 2021-12-02 | 900.00 | 910.00 | 895.00 | 910.00 | 700.30 | 2,668,000 |
| 2021-12-01 | 915.00 | 920.00 | 880.00 | 900.00 | 692.61 | 9,330,600 |
| 2021-11-30 | 915.00 | 925.00 | 905.00 | 915.00 | 704.15 | 7,876,000 |
| 2021-11-29 | 915.00 | 915.00 | 870.00 | 915.00 | 704.15 | 7,968,000 |
| 2021-11-26 | 915.00 | 925.00 | 895.00 | 915.00 | 704.15 | 7,929,400 |
| 2021-11-25 | 925.00 | 925.00 | 915.00 | 915.00 | 704.15 | 3,400,200 |
| 2021-11-24 | 930.00 | 935.00 | 920.00 | 925.00 | 711.85 | 5,304,600 |
| 2021-11-23 | 935.00 | 935.00 | 910.00 | 930.00 | 715.69 | 6,616,600 |
| 2021-11-22 | 910.00 | 930.00 | 905.00 | 930.00 | 715.69 | 14,410,800 |
| 2021-11-19 | 900.00 | 910.00 | 900.00 | 910.00 | 700.30 | 6,284,000 |
| 2021-11-18 | 900.00 | 915.00 | 890.00 | 900.00 | 692.61 | 12,182,000 |
| 2021-11-17 | 915.00 | 920.00 | 900.00 | 900.00 | 692.61 | 5,667,800 |
| 2021-11-16 | 915.00 | 920.00 | 900.00 | 915.00 | 704.15 | 13,406,600 |
| 2021-11-15 | 920.00 | 930.00 | 900.00 | 910.00 | 700.30 | 20,210,200 |
| 2021-11-12 | 915.00 | 925.00 | 900.00 | 920.00 | 708.00 | 8,699,500 |
| 2021-11-11 | 915.00 | 920.00 | 905.00 | 915.00 | 704.15 | 7,077,700 |
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.