Sido Muncul PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 18,835,200 |
| 2026-10-22 | 334.00 | 352.00 | 326.00 | 350.00 | 350.00 | 28,194,800 |
| 2026-10-21 | 328.00 | 338.00 | 322.00 | 336.00 | 336.00 | 21,154,200 |
| 2026-10-20 | 306.00 | 328.00 | 306.00 | 326.00 | 326.00 | 30,738,500 |
| 2026-10-19 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | 69,847,700 |
| 2026-10-16 | 340.00 | 346.00 | 302.00 | 326.00 | 326.00 | 111,332,600 |
| 2026-10-15 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | 7,460,100 |
| 2026-10-14 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 17,550,700 |
| 2026-10-13 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | 12,032,700 |
| 2026-10-12 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 17,253,500 |
| 2026-10-09 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 9,066,700 |
| 2026-10-08 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 5,620,700 |
| 2026-10-07 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 13,300,600 |
| 2026-10-06 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 13,826,700 |
| 2026-10-05 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 14,627,800 |
| 2026-10-02 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 14,134,200 |
| 2026-10-01 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 12,693,100 |
| 2026-09-30 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | 9,611,200 |
| 2026-09-29 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 12,356,000 |
| 2026-09-28 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 16,577,600 |
| 2026-09-25 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 15,974,000 |
| 2026-09-24 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 7,353,000 |
Page 1 of 1 · 22 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.