Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 580.00 | 580.00 | 565.00 | 565.00 | 506.68 | 7,891,000 |
| 2025-02-04 | 580.00 | 580.00 | 570.00 | 575.00 | 515.65 | 3,335,000 |
| 2025-02-03 | 575.00 | 585.00 | 560.00 | 580.00 | 520.13 | 15,863,500 |
| 2025-01-31 | 580.00 | 580.00 | 570.00 | 575.00 | 515.65 | 5,020,000 |
| 2025-01-30 | 570.00 | 580.00 | 570.00 | 580.00 | 520.13 | 7,073,600 |
| 2025-01-24 | 570.00 | 575.00 | 565.00 | 570.00 | 511.17 | 10,954,100 |
| 2025-01-23 | 585.00 | 585.00 | 570.00 | 570.00 | 511.17 | 11,776,000 |
| 2025-01-22 | 590.00 | 590.00 | 580.00 | 580.00 | 520.13 | 22,434,500 |
| 2025-01-21 | 585.00 | 590.00 | 575.00 | 590.00 | 529.10 | 9,649,700 |
| 2025-01-20 | 590.00 | 595.00 | 585.00 | 585.00 | 524.62 | 17,803,800 |
| 2025-01-17 | 595.00 | 595.00 | 590.00 | 595.00 | 533.59 | 3,554,300 |
| 2025-01-16 | 590.00 | 600.00 | 590.00 | 590.00 | 529.10 | 6,222,200 |
| 2025-01-15 | 590.00 | 595.00 | 585.00 | 590.00 | 529.10 | 10,730,500 |
| 2025-01-14 | 605.00 | 605.00 | 585.00 | 590.00 | 529.10 | 12,104,800 |
| 2025-01-13 | 605.00 | 610.00 | 600.00 | 605.00 | 542.55 | 17,848,500 |
| 2025-01-10 | 610.00 | 610.00 | 600.00 | 605.00 | 542.55 | 12,935,000 |
| 2025-01-09 | 595.00 | 615.00 | 590.00 | 610.00 | 547.04 | 31,534,600 |
| 2025-01-08 | 585.00 | 595.00 | 580.00 | 595.00 | 533.59 | 10,952,900 |
| 2025-01-07 | 585.00 | 590.00 | 575.00 | 585.00 | 524.62 | 7,953,500 |
| 2025-01-06 | 580.00 | 585.00 | 575.00 | 585.00 | 524.62 | 8,841,400 |
| 2025-01-03 | 585.00 | 590.00 | 575.00 | 580.00 | 520.13 | 4,395,000 |
| 2025-01-02 | 590.00 | 595.00 | 580.00 | 585.00 | 524.62 | 6,955,600 |
| 2024-12-30 | 575.00 | 590.00 | 570.00 | 590.00 | 529.10 | 14,432,600 |
| 2024-12-27 | 555.00 | 575.00 | 555.00 | 570.00 | 511.17 | 6,533,400 |
| 2024-12-24 | 570.00 | 575.00 | 550.00 | 555.00 | 497.72 | 10,217,700 |
| 2024-12-23 | 570.00 | 585.00 | 560.00 | 570.00 | 511.17 | 15,860,500 |
| 2024-12-20 | 540.00 | 570.00 | 540.00 | 570.00 | 511.17 | 8,794,900 |
| 2024-12-19 | 560.00 | 565.00 | 535.00 | 540.00 | 484.26 | 25,862,700 |
| 2024-12-18 | 575.00 | 575.00 | 560.00 | 560.00 | 502.20 | 19,146,600 |
| 2024-12-17 | 575.00 | 585.00 | 565.00 | 570.00 | 511.17 | 21,390,400 |
| 2024-12-16 | 585.00 | 585.00 | 570.00 | 575.00 | 515.65 | 24,305,600 |
| 2024-12-13 | 580.00 | 585.00 | 580.00 | 585.00 | 524.62 | 12,492,400 |
| 2024-12-12 | 585.00 | 590.00 | 580.00 | 580.00 | 520.13 | 10,271,800 |
| 2024-12-11 | 585.00 | 590.00 | 580.00 | 585.00 | 524.62 | 19,801,300 |
| 2024-12-10 | 585.00 | 585.00 | 575.00 | 580.00 | 520.13 | 19,121,400 |
| 2024-12-09 | 580.00 | 585.00 | 580.00 | 585.00 | 524.62 | 7,770,900 |
| 2024-12-06 | 580.00 | 585.00 | 575.00 | 580.00 | 520.13 | 13,704,200 |
| 2024-12-05 | 580.00 | 590.00 | 580.00 | 585.00 | 524.62 | 3,381,100 |
| 2024-12-04 | 580.00 | 590.00 | 580.00 | 580.00 | 520.13 | 9,563,500 |
| 2024-12-03 | 585.00 | 590.00 | 580.00 | 580.00 | 520.13 | 14,839,600 |
| 2024-12-02 | 575.00 | 590.00 | 570.00 | 580.00 | 520.13 | 21,439,600 |
| 2024-11-29 | 580.00 | 590.00 | 575.00 | 575.00 | 515.65 | 11,723,700 |
| 2024-11-28 | 580.00 | 585.00 | 575.00 | 580.00 | 520.13 | 16,470,800 |
| 2024-11-26 | 585.00 | 590.00 | 580.00 | 580.00 | 520.13 | 13,261,400 |
| 2024-11-25 | 570.00 | 590.00 | 570.00 | 580.00 | 520.13 | 18,543,600 |
| 2024-11-22 | 570.00 | 575.00 | 565.00 | 570.00 | 511.17 | 22,897,400 |
| 2024-11-21 | 580.00 | 585.00 | 570.00 | 570.00 | 511.17 | 12,410,900 |
| 2024-11-20 | 580.00 | 590.00 | 580.00 | 580.00 | 520.13 | 6,688,200 |
| 2024-11-19 | 580.00 | 585.00 | 575.00 | 580.00 | 520.13 | 8,490,200 |
| 2024-11-18 | 575.00 | 585.00 | 575.00 | 580.00 | 520.13 | 11,825,400 |
| 2024-11-15 | 585.00 | 590.00 | 575.00 | 575.00 | 515.65 | 12,887,500 |
| 2024-11-14 | 605.00 | 605.00 | 575.00 | 580.00 | 520.13 | 24,740,000 |
| 2024-11-13 | 605.00 | 605.00 | 590.00 | 600.00 | 538.07 | 17,917,300 |
| 2024-11-12 | 575.00 | 610.00 | 575.00 | 600.00 | 538.07 | 33,502,300 |
| 2024-11-11 | 575.00 | 585.00 | 565.00 | 575.00 | 515.65 | 17,661,100 |
| 2024-11-08 | 565.00 | 585.00 | 565.00 | 575.00 | 515.65 | 19,863,900 |
| 2024-11-07 | 575.00 | 580.00 | 560.00 | 560.00 | 502.20 | 39,012,600 |
| 2024-11-06 | 590.00 | 590.00 | 575.00 | 575.00 | 515.65 | 21,320,500 |
| 2024-11-05 | 595.00 | 595.00 | 585.00 | 590.00 | 529.10 | 41,573,300 |
| 2024-11-04 | 610.00 | 615.00 | 600.00 | 605.00 | 526.41 | 31,687,700 |
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.