Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 575.00 | 580.00 | 570.00 | 580.00 | 541.18 | 18,913,500 |
| 2025-11-04 | 575.00 | 585.00 | 575.00 | 575.00 | 536.52 | 19,491,600 |
| 2025-11-03 | 560.00 | 580.00 | 560.00 | 575.00 | 536.52 | 23,585,600 |
| 2025-10-31 | 570.00 | 575.00 | 560.00 | 560.00 | 522.52 | 31,924,000 |
| 2025-10-30 | 575.00 | 575.00 | 565.00 | 565.00 | 527.18 | 13,493,500 |
| 2025-10-29 | 570.00 | 580.00 | 565.00 | 575.00 | 536.52 | 17,313,700 |
| 2025-10-28 | 570.00 | 580.00 | 560.00 | 570.00 | 531.85 | 29,418,300 |
| 2025-10-27 | 565.00 | 575.00 | 555.00 | 570.00 | 531.85 | 41,435,900 |
| 2025-10-24 | 560.00 | 575.00 | 560.00 | 565.00 | 527.18 | 20,291,400 |
| 2025-10-23 | 565.00 | 570.00 | 555.00 | 560.00 | 522.52 | 21,106,400 |
| 2025-10-22 | 560.00 | 565.00 | 555.00 | 565.00 | 527.18 | 28,738,500 |
| 2025-10-21 | 560.00 | 565.00 | 550.00 | 555.00 | 517.85 | 21,525,600 |
| 2025-10-20 | 540.00 | 570.00 | 540.00 | 550.00 | 513.19 | 58,105,800 |
| 2025-10-17 | 540.00 | 545.00 | 530.00 | 540.00 | 503.86 | 23,074,000 |
| 2025-10-16 | 535.00 | 545.00 | 530.00 | 540.00 | 503.86 | 20,675,900 |
| 2025-10-15 | 530.00 | 540.00 | 520.00 | 540.00 | 503.86 | 44,744,100 |
| 2025-10-14 | 515.00 | 530.00 | 515.00 | 530.00 | 494.53 | 26,763,400 |
| 2025-10-13 | 520.00 | 525.00 | 515.00 | 515.00 | 480.53 | 13,779,800 |
| 2025-10-10 | 520.00 | 525.00 | 515.00 | 525.00 | 489.86 | 8,008,300 |
| 2025-10-09 | 520.00 | 525.00 | 515.00 | 520.00 | 485.20 | 9,766,600 |
| 2025-10-08 | 515.00 | 520.00 | 510.00 | 520.00 | 485.20 | 13,354,900 |
| 2025-10-07 | 520.00 | 525.00 | 510.00 | 515.00 | 480.53 | 17,592,300 |
| 2025-10-06 | 525.00 | 525.00 | 515.00 | 525.00 | 489.86 | 13,377,200 |
| 2025-10-03 | 525.00 | 530.00 | 520.00 | 525.00 | 489.86 | 14,397,900 |
| 2025-10-02 | 525.00 | 530.00 | 525.00 | 525.00 | 489.86 | 8,535,300 |
| 2025-10-01 | 535.00 | 535.00 | 505.00 | 525.00 | 489.86 | 31,764,900 |
| 2025-09-30 | 530.00 | 535.00 | 530.00 | 535.00 | 499.19 | 11,559,000 |
| 2025-09-29 | 535.00 | 540.00 | 530.00 | 535.00 | 499.19 | 10,518,200 |
| 2025-09-26 | 540.00 | 540.00 | 530.00 | 535.00 | 499.19 | 22,479,700 |
| 2025-09-25 | 550.00 | 550.00 | 540.00 | 540.00 | 503.86 | 12,825,500 |
| 2025-09-24 | 550.00 | 550.00 | 545.00 | 550.00 | 513.19 | 19,255,100 |
| 2025-09-23 | 545.00 | 550.00 | 540.00 | 550.00 | 513.19 | 17,599,500 |
| 2025-09-22 | 540.00 | 545.00 | 535.00 | 545.00 | 508.52 | 14,717,500 |
| 2025-09-19 | 545.00 | 545.00 | 535.00 | 540.00 | 503.86 | 18,613,300 |
| 2025-09-18 | 540.00 | 545.00 | 540.00 | 540.00 | 503.86 | 18,484,500 |
| 2025-09-17 | 550.00 | 550.00 | 540.00 | 545.00 | 508.52 | 14,214,400 |
| 2025-09-16 | 545.00 | 550.00 | 540.00 | 550.00 | 513.19 | 17,411,200 |
| 2025-09-15 | 540.00 | 545.00 | 540.00 | 540.00 | 503.86 | 13,887,400 |
| 2025-09-12 | 535.00 | 545.00 | 530.00 | 540.00 | 503.86 | 32,041,400 |
| 2025-09-11 | 530.00 | 535.00 | 525.00 | 530.00 | 494.53 | 19,269,600 |
| 2025-09-10 | 530.00 | 530.00 | 520.00 | 525.00 | 489.86 | 17,470,400 |
| 2025-09-09 | 535.00 | 535.00 | 515.00 | 530.00 | 494.53 | 42,824,200 |
| 2025-09-08 | 530.00 | 535.00 | 530.00 | 535.00 | 499.19 | 20,171,400 |
| 2025-09-05 | 530.00 | 530.00 | 530.00 | 530.00 | 494.53 | 0 |
| 2025-09-04 | 525.00 | 535.00 | 525.00 | 530.00 | 494.53 | 11,915,800 |
| 2025-09-03 | 530.00 | 535.00 | 525.00 | 525.00 | 489.86 | 16,849,500 |
| 2025-09-02 | 515.00 | 530.00 | 515.00 | 525.00 | 489.86 | 14,968,100 |
| 2025-09-01 | 490.00 | 520.00 | 488.00 | 515.00 | 480.53 | 45,859,700 |
| 2025-08-29 | 525.00 | 530.00 | 515.00 | 520.00 | 485.20 | 40,286,000 |
| 2025-08-28 | 530.00 | 535.00 | 525.00 | 530.00 | 494.53 | 9,421,000 |
| 2025-08-27 | 535.00 | 540.00 | 525.00 | 530.00 | 494.53 | 26,031,600 |
| 2025-08-26 | 550.00 | 550.00 | 535.00 | 535.00 | 499.19 | 32,346,000 |
| 2025-08-25 | 540.00 | 550.00 | 535.00 | 545.00 | 508.52 | 42,523,200 |
| 2025-08-22 | 540.00 | 540.00 | 530.00 | 540.00 | 503.86 | 25,838,400 |
| 2025-08-21 | 535.00 | 540.00 | 535.00 | 540.00 | 503.86 | 18,043,200 |
| 2025-08-20 | 535.00 | 540.00 | 530.00 | 535.00 | 499.19 | 26,396,300 |
| 2025-08-19 | 530.00 | 535.00 | 520.00 | 535.00 | 499.19 | 37,878,900 |
| 2025-08-18 | 525.00 | 525.00 | 525.00 | 525.00 | 489.86 | 0 |
| 2025-08-15 | 530.00 | 535.00 | 520.00 | 525.00 | 489.86 | 24,996,200 |
| 2025-08-14 | 525.00 | 530.00 | 520.00 | 530.00 | 494.53 | 40,929,100 |
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.