PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia · Delayed Price · Currency is IDR 56.00
-9.00 (-13.85%)
Oct 16, 2026, 4:13 PM WIB
PT Sidomulyo Selaras Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -13.85% | 5,411,100 |
| Oct 15, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,128,900 |
| Oct 14, 2026 | 66.00 | 74.00 | 66.00 | 66.00 | 66.00 | 1.54% | 69,545,500 |
| Oct 13, 2026 | 64.00 | 65.00 | 61.00 | 65.00 | 65.00 | 1.56% | 4,457,100 |
| Oct 12, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 10,078,000 |
| Oct 9, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 7,785,400 |
| Oct 8, 2026 | 70.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 12,927,300 |
| Oct 7, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 16,473,800 |
| Oct 6, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 14,307,000 |
| Oct 5, 2026 | 63.00 | 75.00 | 63.00 | 69.00 | 69.00 | 7.81% | 63,689,100 |
| Oct 2, 2026 | 63.00 | 69.00 | 61.00 | 64.00 | 64.00 | 1.59% | 27,043,200 |
| Oct 1, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 14,889,900 |
| Sep 30, 2026 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | -1.52% | 21,627,600 |
| Sep 29, 2026 | 77.00 | 81.00 | 66.00 | 66.00 | 66.00 | 3.13% | 182,982,300 |
| Sep 28, 2026 | 68.00 | 68.00 | 60.00 | 64.00 | 64.00 | -5.88% | 49,962,700 |
| Sep 25, 2026 | 77.00 | 89.00 | 66.00 | 68.00 | 68.00 | -10.53% | 373,703,100 |
| Sep 24, 2026 | 90.00 | 116.00 | 76.00 | 76.00 | 76.00 | -14.61% | 981,265,200 |
| Sep 23, 2026 | 86.00 | 93.00 | 86.00 | 89.00 | 89.00 | 2.30% | 13,914,200 |
| Sep 22, 2026 | 89.00 | 94.00 | 86.00 | 87.00 | 87.00 | -2.25% | 37,161,300 |
| Sep 21, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 5,318,300 |
| Sep 18, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 7,646,100 |
| Sep 17, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 2.20% | 8,148,300 |
| Sep 16, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 22,071,000 |
| Sep 15, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3.33% | 33,607,800 |
| Sep 14, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 13,491,100 |
| Sep 11, 2026 | 88.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 10,052,700 |
| Sep 10, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 9,490,500 |
| Sep 9, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 8,356,800 |
| Sep 8, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 19,123,600 |
| Sep 7, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 20,670,100 |
| Sep 4, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 8,963,900 |
| Sep 3, 2026 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1.10% | 23,967,100 |
| Sep 2, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 2.25% | 29,570,200 |
| Sep 1, 2026 | 91.00 | 93.00 | 89.00 | 89.00 | 89.00 | -2.20% | 30,415,000 |
| Aug 31, 2026 | 100.00 | 108.00 | 91.00 | 91.00 | 91.00 | -4.21% | 317,087,600 |
| Aug 28, 2026 | 93.00 | 95.00 | 90.00 | 95.00 | 95.00 | 2.15% | 40,053,200 |
| Aug 27, 2026 | 81.00 | 97.00 | 81.00 | 93.00 | 93.00 | 13.41% | 156,882,200 |
| Aug 26, 2026 | 88.00 | 94.00 | 80.00 | 82.00 | 82.00 | -6.82% | 93,317,200 |
| Aug 24, 2026 | 90.00 | 96.00 | 87.00 | 88.00 | 88.00 | -8.33% | 176,844,700 |
| Aug 21, 2026 | 81.00 | 104.00 | 80.00 | 96.00 | 96.00 | 17.07% | 274,084,600 |
| Aug 20, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 8,031,800 |
| Aug 19, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 8,854,300 |
| Aug 18, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 5,940,300 |
| Aug 14, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 2,665,400 |
| Aug 13, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -1.27% | 7,099,800 |
| Aug 12, 2026 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | - | 6,567,200 |
| Aug 11, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -4.82% | 8,343,800 |
| Aug 10, 2026 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 17,879,300 |
| Aug 7, 2026 | 81.00 | 85.00 | 77.00 | 85.00 | 85.00 | 4.94% | 23,915,600 |
| Aug 6, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 8,402,200 |