Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 915.00 | 920.00 | 905.00 | 915.00 | 704.15 | 7,077,700 |
| 2021-11-10 | 890.00 | 915.00 | 885.00 | 910.00 | 700.30 | 20,890,300 |
| 2021-11-09 | 890.00 | 905.00 | 880.00 | 885.00 | 681.06 | 8,930,800 |
| 2021-11-08 | 865.00 | 885.00 | 865.00 | 885.00 | 681.06 | 9,356,300 |
| 2021-11-05 | 870.00 | 890.00 | 860.00 | 865.00 | 665.67 | 21,469,700 |
| 2021-11-04 | 870.00 | 870.00 | 855.00 | 860.00 | 661.83 | 6,523,700 |
| 2021-11-03 | 860.00 | 870.00 | 850.00 | 870.00 | 669.52 | 12,571,800 |
| 2021-11-02 | 840.00 | 860.00 | 835.00 | 860.00 | 661.83 | 17,036,000 |
| 2021-11-01 | 845.00 | 855.00 | 835.00 | 840.00 | 646.43 | 15,454,500 |
| 2021-10-29 | 820.00 | 845.00 | 820.00 | 845.00 | 650.28 | 11,084,400 |
| 2021-10-28 | 850.00 | 850.00 | 820.00 | 820.00 | 631.04 | 18,427,200 |
| 2021-10-27 | 890.00 | 895.00 | 850.00 | 850.00 | 654.13 | 18,804,100 |
| 2021-10-26 | 850.00 | 895.00 | 835.00 | 890.00 | 684.91 | 37,559,500 |
| 2021-10-25 | 830.00 | 850.00 | 830.00 | 840.00 | 646.43 | 13,402,400 |
| 2021-10-22 | 840.00 | 860.00 | 825.00 | 830.00 | 638.74 | 25,741,900 |
| 2021-10-21 | 860.00 | 880.00 | 840.00 | 840.00 | 646.43 | 48,760,900 |
← NewerPage 21 of 21 · 1,216 trading days
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.