Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 610.00 | 615.00 | 605.00 | 605.00 | 526.41 | 21,083,300 |
| 2024-10-31 | 605.00 | 615.00 | 605.00 | 610.00 | 530.76 | 24,413,800 |
| 2024-10-30 | 610.00 | 615.00 | 600.00 | 605.00 | 526.41 | 50,143,200 |
| 2024-10-29 | 615.00 | 615.00 | 605.00 | 605.00 | 526.41 | 32,549,200 |
| 2024-10-28 | 615.00 | 625.00 | 610.00 | 610.00 | 530.76 | 51,714,800 |
| 2024-10-25 | 625.00 | 625.00 | 605.00 | 615.00 | 535.11 | 94,478,100 |
| 2024-10-24 | 665.00 | 665.00 | 620.00 | 625.00 | 543.81 | 119,166,200 |
| 2024-10-23 | 655.00 | 665.00 | 655.00 | 665.00 | 578.62 | 13,692,000 |
| 2024-10-22 | 665.00 | 665.00 | 655.00 | 655.00 | 569.92 | 8,867,600 |
| 2024-10-21 | 670.00 | 675.00 | 660.00 | 660.00 | 574.27 | 13,968,300 |
| 2024-10-18 | 670.00 | 675.00 | 665.00 | 670.00 | 582.97 | 18,020,900 |
| 2024-10-17 | 675.00 | 675.00 | 665.00 | 670.00 | 582.97 | 26,035,200 |
| 2024-10-16 | 655.00 | 675.00 | 655.00 | 675.00 | 587.32 | 109,064,900 |
| 2024-10-15 | 650.00 | 660.00 | 650.00 | 655.00 | 569.92 | 17,576,700 |
| 2024-10-14 | 650.00 | 655.00 | 645.00 | 650.00 | 565.57 | 20,443,700 |
| 2024-10-11 | 655.00 | 660.00 | 645.00 | 650.00 | 565.57 | 27,840,800 |
| 2024-10-10 | 670.00 | 670.00 | 655.00 | 655.00 | 569.92 | 13,188,000 |
| 2024-10-09 | 670.00 | 670.00 | 660.00 | 665.00 | 578.62 | 11,383,900 |
| 2024-10-08 | 670.00 | 670.00 | 660.00 | 670.00 | 582.97 | 15,724,900 |
| 2024-10-07 | 645.00 | 670.00 | 645.00 | 670.00 | 582.97 | 38,164,000 |
| 2024-10-04 | 640.00 | 650.00 | 635.00 | 640.00 | 556.87 | 29,115,600 |
| 2024-10-03 | 660.00 | 665.00 | 630.00 | 640.00 | 556.87 | 91,120,700 |
| 2024-10-02 | 675.00 | 675.00 | 650.00 | 660.00 | 574.27 | 42,885,100 |
| 2024-10-01 | 670.00 | 680.00 | 665.00 | 675.00 | 587.32 | 22,193,900 |
| 2024-09-30 | 665.00 | 670.00 | 655.00 | 665.00 | 578.62 | 26,094,400 |
| 2024-09-27 | 675.00 | 675.00 | 660.00 | 665.00 | 578.62 | 27,401,600 |
| 2024-09-26 | 665.00 | 675.00 | 660.00 | 670.00 | 582.97 | 19,248,300 |
| 2024-09-25 | 670.00 | 675.00 | 660.00 | 665.00 | 578.62 | 38,222,100 |
| 2024-09-24 | 680.00 | 680.00 | 665.00 | 670.00 | 582.97 | 33,724,200 |
| 2024-09-23 | 685.00 | 690.00 | 670.00 | 675.00 | 587.32 | 42,720,600 |
| 2024-09-20 | 675.00 | 685.00 | 670.00 | 685.00 | 596.02 | 25,168,700 |
| 2024-09-19 | 675.00 | 680.00 | 665.00 | 675.00 | 587.32 | 41,923,300 |
| 2024-09-18 | 675.00 | 680.00 | 670.00 | 670.00 | 582.97 | 34,641,300 |
| 2024-09-17 | 680.00 | 685.00 | 670.00 | 675.00 | 587.32 | 24,250,400 |
| 2024-09-13 | 675.00 | 690.00 | 675.00 | 680.00 | 591.67 | 33,698,900 |
| 2024-09-12 | 680.00 | 685.00 | 670.00 | 675.00 | 587.32 | 17,210,200 |
| 2024-09-11 | 660.00 | 680.00 | 655.00 | 680.00 | 591.67 | 23,488,100 |
| 2024-09-10 | 665.00 | 670.00 | 650.00 | 655.00 | 569.92 | 31,525,300 |
| 2024-09-09 | 665.00 | 675.00 | 655.00 | 665.00 | 578.62 | 29,284,200 |
| 2024-09-06 | 670.00 | 675.00 | 665.00 | 670.00 | 582.97 | 18,688,400 |
| 2024-09-05 | 675.00 | 680.00 | 665.00 | 670.00 | 582.97 | 40,593,100 |
| 2024-09-04 | 650.00 | 670.00 | 635.00 | 670.00 | 582.97 | 46,645,300 |
| 2024-09-03 | 665.00 | 675.00 | 645.00 | 655.00 | 569.92 | 52,256,300 |
| 2024-09-02 | 670.00 | 680.00 | 665.00 | 665.00 | 578.62 | 40,552,100 |
| 2024-08-30 | 675.00 | 685.00 | 655.00 | 660.00 | 574.27 | 87,634,700 |
| 2024-08-29 | 685.00 | 690.00 | 670.00 | 675.00 | 587.32 | 45,555,400 |
| 2024-08-28 | 700.00 | 700.00 | 680.00 | 685.00 | 596.02 | 56,821,200 |
| 2024-08-27 | 695.00 | 700.00 | 690.00 | 700.00 | 609.07 | 15,687,600 |
| 2024-08-26 | 705.00 | 710.00 | 690.00 | 695.00 | 604.72 | 49,849,600 |
| 2024-08-23 | 705.00 | 710.00 | 700.00 | 705.00 | 613.42 | 28,356,200 |
| 2024-08-22 | 705.00 | 710.00 | 700.00 | 700.00 | 609.07 | 20,019,500 |
| 2024-08-21 | 705.00 | 710.00 | 700.00 | 705.00 | 613.42 | 25,313,500 |
| 2024-08-20 | 710.00 | 710.00 | 700.00 | 705.00 | 613.42 | 19,444,200 |
| 2024-08-19 | 720.00 | 725.00 | 695.00 | 710.00 | 617.77 | 42,245,800 |
| 2024-08-16 | 725.00 | 730.00 | 720.00 | 720.00 | 626.47 | 11,103,800 |
| 2024-08-15 | 730.00 | 735.00 | 715.00 | 720.00 | 626.47 | 22,819,700 |
| 2024-08-14 | 715.00 | 735.00 | 710.00 | 730.00 | 635.17 | 49,136,500 |
| 2024-08-13 | 710.00 | 720.00 | 705.00 | 710.00 | 617.77 | 17,652,000 |
| 2024-08-12 | 710.00 | 710.00 | 700.00 | 705.00 | 613.42 | 15,523,400 |
| 2024-08-09 | 700.00 | 710.00 | 700.00 | 710.00 | 617.77 | 7,218,300 |
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.