Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 535.00 | 540.00 | 530.00 | 540.00 | 484.26 | 89,124,600 |
| 2025-05-09 | 535.00 | 540.00 | 530.00 | 530.00 | 475.30 | 68,541,100 |
| 2025-05-08 | 540.00 | 540.00 | 530.00 | 535.00 | 479.78 | 58,121,500 |
| 2025-05-07 | 540.00 | 545.00 | 530.00 | 535.00 | 479.78 | 78,655,600 |
| 2025-05-06 | 535.00 | 550.00 | 535.00 | 535.00 | 479.78 | 69,575,900 |
| 2025-05-05 | 560.00 | 560.00 | 530.00 | 535.00 | 479.78 | 162,598,900 |
| 2025-05-02 | 595.00 | 600.00 | 560.00 | 560.00 | 502.20 | 81,907,500 |
| 2025-04-30 | 595.00 | 595.00 | 580.00 | 595.00 | 533.59 | 38,133,100 |
| 2025-04-29 | 570.00 | 595.00 | 570.00 | 590.00 | 529.10 | 63,797,700 |
| 2025-04-28 | 580.00 | 590.00 | 560.00 | 565.00 | 506.68 | 50,119,000 |
| 2025-04-25 | 570.00 | 580.00 | 565.00 | 580.00 | 520.13 | 21,341,500 |
| 2025-04-24 | 560.00 | 570.00 | 560.00 | 570.00 | 511.17 | 17,298,600 |
| 2025-04-23 | 555.00 | 570.00 | 555.00 | 560.00 | 502.20 | 21,990,500 |
| 2025-04-22 | 555.00 | 560.00 | 550.00 | 555.00 | 497.72 | 21,642,200 |
| 2025-04-21 | 555.00 | 560.00 | 550.00 | 560.00 | 502.20 | 15,835,800 |
| 2025-04-17 | 545.00 | 560.00 | 540.00 | 550.00 | 493.23 | 37,183,600 |
| 2025-04-16 | 560.00 | 560.00 | 545.00 | 545.00 | 488.75 | 32,642,000 |
| 2025-04-15 | 570.00 | 575.00 | 550.00 | 555.00 | 497.72 | 28,744,200 |
| 2025-04-14 | 555.00 | 575.00 | 550.00 | 570.00 | 511.17 | 26,523,700 |
| 2025-04-11 | 555.00 | 560.00 | 545.00 | 555.00 | 497.72 | 16,657,900 |
| 2025-04-10 | 535.00 | 560.00 | 535.00 | 550.00 | 493.23 | 39,556,300 |
| 2025-04-09 | 530.00 | 540.00 | 520.00 | 525.00 | 470.81 | 28,524,600 |
| 2025-04-08 | 535.00 | 540.00 | 515.00 | 530.00 | 475.30 | 37,944,500 |
| 2025-03-27 | 560.00 | 570.00 | 555.00 | 560.00 | 502.20 | 14,685,300 |
| 2025-03-26 | 560.00 | 565.00 | 555.00 | 555.00 | 497.72 | 25,161,500 |
| 2025-03-25 | 565.00 | 570.00 | 550.00 | 560.00 | 502.20 | 13,691,200 |
| 2025-03-24 | 560.00 | 565.00 | 535.00 | 565.00 | 506.68 | 22,820,900 |
| 2025-03-21 | 575.00 | 575.00 | 555.00 | 560.00 | 502.20 | 18,551,100 |
| 2025-03-20 | 550.00 | 575.00 | 550.00 | 570.00 | 511.17 | 18,543,100 |
| 2025-03-19 | 545.00 | 555.00 | 540.00 | 545.00 | 488.75 | 14,178,600 |
| 2025-03-18 | 550.00 | 550.00 | 515.00 | 545.00 | 488.75 | 50,127,600 |
| 2025-03-17 | 545.00 | 555.00 | 535.00 | 540.00 | 484.26 | 17,140,900 |
| 2025-03-14 | 555.00 | 555.00 | 540.00 | 540.00 | 484.26 | 27,942,600 |
| 2025-03-13 | 560.00 | 565.00 | 550.00 | 555.00 | 497.72 | 15,137,200 |
| 2025-03-12 | 560.00 | 570.00 | 550.00 | 560.00 | 502.20 | 24,198,500 |
| 2025-03-11 | 565.00 | 570.00 | 555.00 | 560.00 | 502.20 | 11,782,700 |
| 2025-03-10 | 580.00 | 585.00 | 560.00 | 565.00 | 506.68 | 35,958,100 |
| 2025-03-07 | 600.00 | 615.00 | 575.00 | 575.00 | 515.65 | 67,111,200 |
| 2025-03-06 | 570.00 | 585.00 | 570.00 | 575.00 | 515.65 | 8,795,200 |
| 2025-03-05 | 565.00 | 580.00 | 560.00 | 570.00 | 511.17 | 16,101,200 |
| 2025-03-04 | 575.00 | 580.00 | 555.00 | 565.00 | 506.68 | 14,731,800 |
| 2025-03-03 | 560.00 | 580.00 | 560.00 | 575.00 | 515.65 | 13,077,500 |
| 2025-02-28 | 590.00 | 590.00 | 550.00 | 555.00 | 497.72 | 27,401,400 |
| 2025-02-27 | 600.00 | 600.00 | 565.00 | 590.00 | 529.10 | 21,618,100 |
| 2025-02-26 | 615.00 | 630.00 | 580.00 | 600.00 | 538.07 | 39,368,600 |
| 2025-02-25 | 605.00 | 620.00 | 595.00 | 615.00 | 551.52 | 28,588,600 |
| 2025-02-24 | 600.00 | 605.00 | 595.00 | 605.00 | 542.55 | 6,980,700 |
| 2025-02-21 | 600.00 | 605.00 | 595.00 | 600.00 | 538.07 | 5,662,700 |
| 2025-02-20 | 610.00 | 610.00 | 595.00 | 600.00 | 538.07 | 11,979,800 |
| 2025-02-19 | 610.00 | 615.00 | 600.00 | 610.00 | 547.04 | 9,788,900 |
| 2025-02-18 | 615.00 | 620.00 | 605.00 | 610.00 | 547.04 | 8,875,600 |
| 2025-02-17 | 620.00 | 620.00 | 605.00 | 615.00 | 551.52 | 12,205,000 |
| 2025-02-14 | 620.00 | 620.00 | 600.00 | 620.00 | 556.01 | 30,289,800 |
| 2025-02-13 | 590.00 | 620.00 | 590.00 | 615.00 | 551.52 | 72,312,000 |
| 2025-02-12 | 550.00 | 590.00 | 550.00 | 580.00 | 520.13 | 33,062,600 |
| 2025-02-11 | 555.00 | 560.00 | 550.00 | 550.00 | 493.23 | 7,768,000 |
| 2025-02-10 | 565.00 | 570.00 | 555.00 | 555.00 | 497.72 | 10,500,900 |
| 2025-02-07 | 555.00 | 565.00 | 550.00 | 565.00 | 506.68 | 11,535,400 |
| 2025-02-06 | 570.00 | 575.00 | 550.00 | 555.00 | 497.72 | 13,451,200 |
| 2025-02-05 | 580.00 | 580.00 | 565.00 | 565.00 | 506.68 | 7,891,000 |
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.