Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 530.00 | 535.00 | 520.00 | 535.00 | 499.19 | 37,878,900 |
| 2025-08-18 | 525.00 | 525.00 | 525.00 | 525.00 | 489.86 | 0 |
| 2025-08-15 | 530.00 | 535.00 | 520.00 | 525.00 | 489.86 | 24,996,200 |
| 2025-08-14 | 525.00 | 530.00 | 520.00 | 530.00 | 494.53 | 40,929,100 |
| 2025-08-13 | 520.00 | 525.00 | 520.00 | 520.00 | 485.20 | 27,502,100 |
| 2025-08-12 | 510.00 | 525.00 | 510.00 | 520.00 | 485.20 | 44,803,700 |
| 2025-08-11 | 510.00 | 515.00 | 505.00 | 510.00 | 475.87 | 38,135,900 |
| 2025-08-08 | 505.00 | 510.00 | 500.00 | 510.00 | 475.87 | 15,381,500 |
| 2025-08-07 | 505.00 | 510.00 | 500.00 | 505.00 | 471.20 | 12,689,700 |
| 2025-08-06 | 498.00 | 505.00 | 496.00 | 505.00 | 471.20 | 31,510,800 |
| 2025-08-05 | 500.00 | 505.00 | 496.00 | 496.00 | 462.80 | 82,859,500 |
| 2025-08-04 | 505.00 | 515.00 | 498.00 | 500.00 | 466.53 | 50,665,500 |
| 2025-08-01 | 520.00 | 530.00 | 496.00 | 500.00 | 466.53 | 95,683,000 |
| 2025-07-31 | 520.00 | 520.00 | 510.00 | 510.00 | 475.87 | 16,051,900 |
| 2025-07-30 | 520.00 | 520.00 | 510.00 | 520.00 | 485.20 | 16,177,200 |
| 2025-07-29 | 515.00 | 525.00 | 510.00 | 520.00 | 485.20 | 16,522,800 |
| 2025-07-28 | 520.00 | 525.00 | 510.00 | 515.00 | 480.53 | 23,672,200 |
| 2025-07-25 | 515.00 | 530.00 | 510.00 | 525.00 | 489.86 | 26,439,500 |
| 2025-07-24 | 525.00 | 525.00 | 510.00 | 515.00 | 480.53 | 21,987,400 |
| 2025-07-23 | 530.00 | 530.00 | 520.00 | 520.00 | 485.20 | 18,313,500 |
| 2025-07-22 | 515.00 | 530.00 | 515.00 | 525.00 | 489.86 | 43,785,600 |
| 2025-07-21 | 505.00 | 515.00 | 505.00 | 510.00 | 475.87 | 24,317,600 |
| 2025-07-18 | 505.00 | 515.00 | 505.00 | 505.00 | 471.20 | 13,424,700 |
| 2025-07-17 | 505.00 | 510.00 | 505.00 | 505.00 | 471.20 | 18,115,800 |
| 2025-07-16 | 515.00 | 515.00 | 505.00 | 505.00 | 471.20 | 26,140,700 |
| 2025-07-15 | 515.00 | 515.00 | 505.00 | 515.00 | 480.53 | 16,985,800 |
| 2025-07-14 | 510.00 | 515.00 | 505.00 | 515.00 | 480.53 | 35,876,300 |
| 2025-07-11 | 515.00 | 520.00 | 510.00 | 510.00 | 475.87 | 14,626,500 |
| 2025-07-10 | 515.00 | 520.00 | 510.00 | 515.00 | 480.53 | 40,274,200 |
| 2025-07-09 | 490.00 | 520.00 | 488.00 | 515.00 | 480.53 | 166,504,600 |
| 2025-07-08 | 490.00 | 492.00 | 486.00 | 490.00 | 457.20 | 7,564,900 |
| 2025-07-07 | 490.00 | 490.00 | 486.00 | 488.00 | 455.34 | 6,065,900 |
| 2025-07-04 | 488.00 | 490.00 | 486.00 | 488.00 | 455.34 | 5,373,400 |
| 2025-07-03 | 490.00 | 492.00 | 488.00 | 488.00 | 455.34 | 9,711,900 |
| 2025-07-02 | 488.00 | 492.00 | 484.00 | 488.00 | 455.34 | 11,920,800 |
| 2025-07-01 | 500.00 | 505.00 | 486.00 | 488.00 | 455.34 | 42,218,900 |
| 2025-06-30 | 486.00 | 500.00 | 486.00 | 494.00 | 460.94 | 30,312,600 |
| 2025-06-26 | 486.00 | 490.00 | 484.00 | 486.00 | 453.47 | 13,307,900 |
| 2025-06-25 | 490.00 | 492.00 | 484.00 | 486.00 | 453.47 | 19,798,900 |
| 2025-06-24 | 484.00 | 496.00 | 484.00 | 488.00 | 455.34 | 16,707,800 |
| 2025-06-23 | 488.00 | 490.00 | 480.00 | 484.00 | 451.61 | 29,428,000 |
| 2025-06-20 | 492.00 | 500.00 | 490.00 | 490.00 | 457.20 | 38,961,700 |
| 2025-06-19 | 500.00 | 505.00 | 492.00 | 492.00 | 459.07 | 39,593,900 |
| 2025-06-18 | 505.00 | 510.00 | 500.00 | 500.00 | 466.53 | 24,188,300 |
| 2025-06-17 | 505.00 | 510.00 | 500.00 | 500.00 | 466.53 | 24,027,200 |
| 2025-06-16 | 505.00 | 510.00 | 500.00 | 500.00 | 466.53 | 47,591,700 |
| 2025-06-13 | 510.00 | 510.00 | 505.00 | 505.00 | 471.20 | 27,227,700 |
| 2025-06-12 | 515.00 | 520.00 | 505.00 | 510.00 | 475.87 | 42,431,100 |
| 2025-06-11 | 515.00 | 520.00 | 510.00 | 515.00 | 480.53 | 30,789,800 |
| 2025-06-10 | 515.00 | 520.00 | 510.00 | 515.00 | 480.53 | 29,954,600 |
| 2025-06-05 | 515.00 | 515.00 | 510.00 | 515.00 | 480.53 | 23,473,800 |
| 2025-06-04 | 515.00 | 520.00 | 510.00 | 510.00 | 475.87 | 20,517,300 |
| 2025-06-03 | 520.00 | 520.00 | 510.00 | 510.00 | 475.87 | 37,058,900 |
| 2025-06-02 | 520.00 | 520.00 | 510.00 | 520.00 | 485.20 | 42,412,000 |
| 2025-05-28 | 530.00 | 535.00 | 510.00 | 515.00 | 480.53 | 75,342,500 |
| 2025-05-27 | 535.00 | 535.00 | 525.00 | 530.00 | 494.53 | 23,768,300 |
| 2025-05-26 | 535.00 | 540.00 | 525.00 | 530.00 | 494.53 | 58,481,400 |
| 2025-05-23 | 535.00 | 540.00 | 530.00 | 535.00 | 499.19 | 28,961,800 |
| 2025-05-22 | 530.00 | 550.00 | 525.00 | 545.00 | 508.52 | 61,028,300 |
| 2025-05-21 | 530.00 | 535.00 | 525.00 | 530.00 | 494.53 | 20,524,400 |
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.