PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia · Delayed Price · Currency is IDR 74.00
+1.00 (1.37%)
Mar 26, 2026, 4:00 PM WIB
PT Sidomulyo Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 2,573,800 |
| Mar 25, 2026 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 2.82% | 2,384,000 |
| Mar 17, 2026 | 73.00 | 77.00 | 70.00 | 71.00 | 71.00 | -2.74% | 3,320,300 |
| Mar 16, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -5.19% | 4,101,500 |
| Mar 13, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -8.33% | 2,069,800 |
| Mar 12, 2026 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 2.44% | 1,317,100 |
| Mar 11, 2026 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,474,500 |
| Mar 10, 2026 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 6.41% | 5,274,800 |
| Mar 9, 2026 | 85.00 | 85.00 | 75.00 | 78.00 | 78.00 | -11.36% | 7,034,100 |
| Mar 6, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 3,481,800 |
| Mar 5, 2026 | 89.00 | 96.00 | 89.00 | 89.00 | 89.00 | 3.49% | 6,000,000 |
| Mar 4, 2026 | 96.00 | 96.00 | 85.00 | 86.00 | 86.00 | -7.53% | 6,678,100 |
| Mar 3, 2026 | 90.00 | 99.00 | 90.00 | 93.00 | 93.00 | 3.33% | 4,879,600 |
| Mar 2, 2026 | 89.00 | 100.00 | 88.00 | 90.00 | 90.00 | -11.76% | 18,235,400 |
| Feb 27, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.86% | 10,237,400 |
| Feb 26, 2026 | 112.00 | 113.00 | 101.00 | 105.00 | 105.00 | -6.25% | 19,009,900 |
| Feb 25, 2026 | 118.00 | 123.00 | 111.00 | 112.00 | 112.00 | -5.08% | 51,491,000 |
| Feb 24, 2026 | 111.00 | 119.00 | 109.00 | 118.00 | 118.00 | 8.26% | 120,430,200 |
| Feb 23, 2026 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 9,781,200 |
| Feb 20, 2026 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | -1.85% | 9,163,200 |
| Feb 19, 2026 | 112.00 | 117.00 | 104.00 | 108.00 | 108.00 | -0.92% | 39,915,800 |
| Feb 18, 2026 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1.87% | 13,845,300 |
| Feb 13, 2026 | 116.00 | 116.00 | 104.00 | 107.00 | 107.00 | -7.76% | 34,207,900 |
| Feb 12, 2026 | 109.00 | 121.00 | 107.00 | 116.00 | 116.00 | 8.41% | 89,610,200 |
| Feb 11, 2026 | 105.00 | 137.00 | 99.00 | 107.00 | 107.00 | 1.90% | 510,108,000 |
| Feb 10, 2026 | 89.00 | 119.00 | 89.00 | 105.00 | 105.00 | 17.98% | 132,710,000 |
| Feb 9, 2026 | 88.00 | 91.00 | 84.00 | 89.00 | 89.00 | 3.49% | 2,364,700 |
| Feb 6, 2026 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -3.37% | 1,525,400 |
| Feb 5, 2026 | 92.00 | 95.00 | 89.00 | 89.00 | 89.00 | -2.20% | 2,534,100 |
| Feb 4, 2026 | 93.00 | 100.00 | 91.00 | 91.00 | 91.00 | - | 3,165,600 |
| Feb 3, 2026 | 86.00 | 95.00 | 86.00 | 91.00 | 91.00 | 7.06% | 4,722,900 |
| Feb 2, 2026 | 96.00 | 97.00 | 85.00 | 85.00 | 85.00 | -14.14% | 15,355,400 |
| Jan 30, 2026 | 96.00 | 104.00 | 94.00 | 99.00 | 99.00 | 10.00% | 7,557,400 |
| Jan 29, 2026 | 97.00 | 97.00 | 83.00 | 90.00 | 90.00 | -7.22% | 14,878,100 |
| Jan 28, 2026 | 110.00 | 110.00 | 94.00 | 97.00 | 97.00 | -11.82% | 11,853,000 |
| Jan 27, 2026 | 108.00 | 112.00 | 102.00 | 110.00 | 110.00 | 1.85% | 6,571,100 |
| Jan 26, 2026 | 109.00 | 117.00 | 108.00 | 108.00 | 108.00 | - | 10,418,300 |
| Jan 23, 2026 | 111.00 | 115.00 | 101.00 | 108.00 | 108.00 | -2.70% | 12,159,700 |
| Jan 22, 2026 | 112.00 | 117.00 | 109.00 | 111.00 | 111.00 | -0.89% | 14,329,600 |
| Jan 21, 2026 | 126.00 | 128.00 | 111.00 | 112.00 | 112.00 | -12.50% | 36,508,800 |
| Jan 20, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 8,524,900 |
| Jan 19, 2026 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | -3.01% | 22,911,000 |
| Jan 15, 2026 | 134.00 | 144.00 | 128.00 | 133.00 | 133.00 | - | 74,597,200 |
| Jan 14, 2026 | 140.00 | 141.00 | 126.00 | 133.00 | 133.00 | -5.00% | 83,996,700 |
| Jan 13, 2026 | 131.00 | 140.00 | 121.00 | 140.00 | 140.00 | 10.24% | 133,294,200 |
| Jan 12, 2026 | 116.00 | 132.00 | 113.00 | 127.00 | 127.00 | 13.39% | 235,355,200 |
| Jan 9, 2026 | 108.00 | 120.00 | 108.00 | 112.00 | 112.00 | 3.70% | 83,233,000 |
| Jan 8, 2026 | 100.00 | 112.00 | 98.00 | 108.00 | 108.00 | 8.00% | 71,799,500 |
| Jan 7, 2026 | 104.00 | 106.00 | 96.00 | 100.00 | 100.00 | -3.85% | 15,928,200 |
| Jan 6, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 10,016,900 |