Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 550.00 | 555.00 | 545.00 | 555.00 | 538.84 | 34,881,600 |
| 2025-11-10 | 570.00 | 570.00 | 560.00 | 565.00 | 527.18 | 42,900,500 |
| 2025-11-07 | 575.00 | 575.00 | 560.00 | 565.00 | 527.18 | 28,106,800 |
| 2025-11-06 | 580.00 | 580.00 | 570.00 | 575.00 | 536.52 | 17,440,100 |
| 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 |
← NewerPage 5 of 5 · 253 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.