Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 535.00 | 535.00 | 510.00 | 520.00 | 504.85 | 35,777,500 |
| 2026-01-27 | 535.00 | 540.00 | 530.00 | 540.00 | 524.27 | 14,010,500 |
| 2026-01-26 | 540.00 | 540.00 | 535.00 | 535.00 | 519.42 | 10,362,500 |
| 2026-01-23 | 540.00 | 540.00 | 535.00 | 535.00 | 519.42 | 11,961,600 |
| 2026-01-22 | 540.00 | 540.00 | 535.00 | 540.00 | 524.27 | 11,668,900 |
| 2026-01-21 | 540.00 | 540.00 | 530.00 | 540.00 | 524.27 | 17,169,900 |
| 2026-01-20 | 550.00 | 550.00 | 540.00 | 540.00 | 524.27 | 24,433,600 |
| 2026-01-19 | 545.00 | 550.00 | 540.00 | 550.00 | 533.98 | 14,654,400 |
| 2026-01-16 | 540.00 | 540.00 | 540.00 | 540.00 | 524.27 | 0 |
| 2026-01-15 | 545.00 | 550.00 | 535.00 | 540.00 | 524.27 | 22,983,000 |
| 2026-01-14 | 540.00 | 550.00 | 535.00 | 545.00 | 529.13 | 22,714,600 |
| 2026-01-13 | 540.00 | 545.00 | 535.00 | 540.00 | 524.27 | 12,918,500 |
| 2026-01-12 | 550.00 | 550.00 | 535.00 | 540.00 | 524.27 | 24,188,900 |
| 2026-01-09 | 550.00 | 555.00 | 545.00 | 550.00 | 533.98 | 10,908,700 |
| 2026-01-08 | 550.00 | 555.00 | 545.00 | 550.00 | 533.98 | 14,355,200 |
| 2026-01-07 | 550.00 | 550.00 | 545.00 | 550.00 | 533.98 | 11,864,100 |
| 2026-01-06 | 550.00 | 555.00 | 545.00 | 545.00 | 529.13 | 10,339,100 |
| 2026-01-05 | 540.00 | 550.00 | 530.00 | 545.00 | 529.13 | 26,224,500 |
| 2026-01-02 | 545.00 | 545.00 | 535.00 | 540.00 | 524.27 | 7,071,100 |
| 2026-01-01 | 540.00 | 540.00 | 540.00 | 540.00 | 524.27 | 0 |
| 2025-12-31 | 540.00 | 540.00 | 540.00 | 540.00 | 524.27 | 0 |
| 2025-12-30 | 540.00 | 550.00 | 535.00 | 540.00 | 524.27 | 18,439,100 |
| 2025-12-29 | 540.00 | 545.00 | 535.00 | 535.00 | 519.42 | 13,926,100 |
| 2025-12-26 | 540.00 | 540.00 | 540.00 | 540.00 | 524.27 | 0 |
| 2025-12-25 | 540.00 | 540.00 | 540.00 | 540.00 | 524.27 | 0 |
| 2025-12-24 | 540.00 | 545.00 | 535.00 | 540.00 | 524.27 | 8,771,700 |
| 2025-12-23 | 545.00 | 550.00 | 540.00 | 545.00 | 529.13 | 7,016,200 |
| 2025-12-22 | 555.00 | 555.00 | 540.00 | 545.00 | 529.13 | 14,305,200 |
| 2025-12-19 | 540.00 | 555.00 | 540.00 | 555.00 | 538.84 | 21,974,500 |
| 2025-12-18 | 555.00 | 555.00 | 540.00 | 540.00 | 524.27 | 19,903,500 |
| 2025-12-17 | 555.00 | 555.00 | 550.00 | 555.00 | 538.84 | 14,196,500 |
| 2025-12-16 | 555.00 | 555.00 | 545.00 | 550.00 | 533.98 | 22,594,300 |
| 2025-12-15 | 535.00 | 555.00 | 535.00 | 550.00 | 533.98 | 40,698,400 |
| 2025-12-12 | 530.00 | 530.00 | 525.00 | 530.00 | 514.56 | 7,243,900 |
| 2025-12-11 | 535.00 | 535.00 | 525.00 | 525.00 | 509.71 | 10,367,400 |
| 2025-12-10 | 540.00 | 540.00 | 530.00 | 530.00 | 514.56 | 10,679,000 |
| 2025-12-09 | 540.00 | 545.00 | 535.00 | 535.00 | 519.42 | 13,886,600 |
| 2025-12-08 | 540.00 | 540.00 | 535.00 | 540.00 | 524.27 | 9,032,300 |
| 2025-12-05 | 540.00 | 545.00 | 535.00 | 535.00 | 519.42 | 6,763,600 |
| 2025-12-04 | 540.00 | 545.00 | 535.00 | 540.00 | 524.27 | 9,175,700 |
| 2025-12-03 | 545.00 | 550.00 | 540.00 | 540.00 | 524.27 | 11,347,500 |
| 2025-12-02 | 540.00 | 545.00 | 540.00 | 545.00 | 529.13 | 11,375,800 |
| 2025-12-01 | 540.00 | 545.00 | 535.00 | 540.00 | 524.27 | 11,538,900 |
| 2025-11-28 | 550.00 | 550.00 | 545.00 | 545.00 | 529.13 | 12,941,300 |
| 2025-11-27 | 555.00 | 555.00 | 545.00 | 550.00 | 533.98 | 8,515,200 |
| 2025-11-26 | 550.00 | 555.00 | 545.00 | 555.00 | 538.84 | 6,877,700 |
| 2025-11-25 | 550.00 | 550.00 | 545.00 | 550.00 | 533.98 | 8,036,200 |
| 2025-11-24 | 550.00 | 550.00 | 540.00 | 550.00 | 533.98 | 24,599,600 |
| 2025-11-21 | 555.00 | 555.00 | 545.00 | 550.00 | 533.98 | 8,185,500 |
| 2025-11-20 | 550.00 | 555.00 | 545.00 | 555.00 | 538.84 | 19,256,600 |
| 2025-11-19 | 550.00 | 555.00 | 550.00 | 550.00 | 533.98 | 7,334,500 |
| 2025-11-18 | 560.00 | 565.00 | 550.00 | 550.00 | 533.98 | 12,607,200 |
| 2025-11-17 | 565.00 | 565.00 | 555.00 | 560.00 | 543.69 | 16,308,600 |
| 2025-11-14 | 570.00 | 570.00 | 560.00 | 565.00 | 548.54 | 12,499,700 |
| 2025-11-13 | 560.00 | 570.00 | 550.00 | 565.00 | 548.54 | 27,672,400 |
| 2025-11-12 | 555.00 | 560.00 | 550.00 | 560.00 | 543.69 | 23,612,000 |
| 2025-11-11 | 550.00 | 555.00 | 545.00 | 555.00 | 538.84 | 34,881,600 |
| 2025-11-10 | 570.00 | 570.00 | 560.00 | 565.00 | 527.18 | 42,900,500 |
| 2025-11-07 | 575.00 | 575.00 | 560.00 | 565.00 | 527.18 | 28,106,800 |
| 2025-11-06 | 580.00 | 580.00 | 570.00 | 575.00 | 536.52 | 17,440,100 |
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.