Sido Muncul PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	494.00	494.00	484.00	484.00	484.00	34,547,500
2026-05-01	500.00	500.00	500.00	500.00	500.00	0
2026-04-30	515.00	520.00	498.00	500.00	500.00	14,354,000
2026-04-29	496.00	520.00	496.00	515.00	515.00	27,157,900
2026-04-28	496.00	498.00	494.00	496.00	496.00	4,890,200
2026-04-27	496.00	500.00	494.00	496.00	496.00	9,342,000
2026-04-24	500.00	500.00	494.00	498.00	498.00	15,485,800
2026-04-23	505.00	505.00	500.00	500.00	500.00	11,278,300
2026-04-22	505.00	505.00	500.00	505.00	505.00	8,917,400
2026-04-21	505.00	505.00	500.00	505.00	505.00	9,254,900
2026-04-20	500.00	505.00	500.00	505.00	505.00	16,398,800
2026-04-17	510.00	515.00	505.00	515.00	500.00	14,840,600
2026-04-16	515.00	520.00	510.00	510.00	495.15	17,181,400
2026-04-15	515.00	520.00	510.00	515.00	500.00	11,420,800
2026-04-14	520.00	520.00	515.00	520.00	504.85	7,254,300
2026-04-13	520.00	520.00	510.00	515.00	500.00	9,235,500
2026-04-10	520.00	520.00	510.00	520.00	504.85	9,318,000
2026-04-09	520.00	520.00	510.00	515.00	500.00	12,498,900
2026-04-08	520.00	520.00	515.00	520.00	504.85	7,269,300
2026-04-07	520.00	520.00	510.00	515.00	500.00	7,844,000
2026-04-06	520.00	525.00	510.00	515.00	500.00	5,623,700
2026-04-02	515.00	525.00	510.00	520.00	504.85	13,362,600
2026-04-01	515.00	520.00	510.00	515.00	500.00	5,486,600
2026-03-31	515.00	525.00	510.00	515.00	500.00	15,547,200
2026-03-30	520.00	520.00	510.00	515.00	500.00	12,585,000
2026-03-27	515.00	520.00	510.00	520.00	504.85	19,041,500
2026-03-26	515.00	520.00	510.00	515.00	500.00	4,165,100
2026-03-25	505.00	515.00	505.00	515.00	500.00	11,021,900
2026-03-17	505.00	515.00	505.00	505.00	490.29	6,280,600
2026-03-16	510.00	510.00	500.00	505.00	490.29	14,317,000
2026-03-13	515.00	520.00	505.00	510.00	495.15	8,283,100
2026-03-12	510.00	520.00	510.00	510.00	495.15	8,818,300
2026-03-11	510.00	520.00	505.00	510.00	495.15	11,081,100
2026-03-10	510.00	515.00	505.00	505.00	490.29	13,648,600
2026-03-09	520.00	525.00	505.00	510.00	495.15	19,514,700
2026-03-06	520.00	525.00	515.00	520.00	504.85	7,956,700
2026-03-05	520.00	525.00	520.00	520.00	504.85	7,069,400
2026-03-04	525.00	540.00	515.00	520.00	504.85	22,579,300
2026-03-03	535.00	535.00	525.00	525.00	509.71	7,190,400
2026-03-02	535.00	540.00	525.00	535.00	519.42	19,684,100
2026-02-27	545.00	545.00	535.00	540.00	524.27	11,875,700
2026-02-26	530.00	550.00	530.00	540.00	524.27	31,226,200
2026-02-25	535.00	540.00	530.00	530.00	514.56	3,545,700
2026-02-24	535.00	540.00	530.00	530.00	514.56	15,860,900
2026-02-23	525.00	535.00	520.00	535.00	519.42	18,317,900
2026-02-20	525.00	530.00	520.00	525.00	509.71	5,002,500
2026-02-19	525.00	530.00	520.00	525.00	509.71	15,993,700
2026-02-18	530.00	530.00	520.00	525.00	509.71	7,194,800
2026-02-13	525.00	530.00	525.00	530.00	514.56	5,649,300
2026-02-12	530.00	530.00	525.00	525.00	509.71	5,472,100
2026-02-11	535.00	535.00	525.00	525.00	509.71	5,812,700
2026-02-10	525.00	535.00	525.00	535.00	519.42	8,956,700
2026-02-09	525.00	530.00	520.00	525.00	509.71	7,115,400
2026-02-06	525.00	525.00	515.00	525.00	509.71	10,626,000
2026-02-05	525.00	530.00	525.00	525.00	509.71	10,509,800
2026-02-04	520.00	535.00	520.00	525.00	509.71	10,307,200
2026-02-03	515.00	525.00	515.00	520.00	504.85	10,702,100
2026-02-02	530.00	530.00	510.00	515.00	500.00	27,139,900
2026-01-30	520.00	530.00	520.00	525.00	509.71	10,355,800
2026-01-29	520.00	530.00	490.00	520.00	504.85	36,783,400

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.