Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | 26,216,100 |
| 2026-05-07 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 19,536,400 |
| 2026-05-06 | 480.00 | 482.00 | 460.00 | 476.00 | 476.00 | 44,475,700 |
| 2026-05-05 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | 21,127,400 |
| 2026-05-04 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | 34,547,500 |
| 2026-05-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-04-30 | 515.00 | 520.00 | 498.00 | 500.00 | 500.00 | 14,354,000 |
| 2026-04-29 | 496.00 | 520.00 | 496.00 | 515.00 | 515.00 | 27,157,900 |
| 2026-04-28 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | 4,890,200 |
| 2026-04-27 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | 9,342,000 |
← NewerPage 3 of 3 · 130 trading days
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.