PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia · Delayed Price · Currency is IDR 116.00
+30.00 (34.88%)
Apr 15, 2026, 4:14 PM WIB
PT Sidomulyo Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 86.00 | 116.00 | 85.00 | 116.00 | 116.00 | 34.88% | 197,114,600 |
| Apr 14, 2026 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 2.38% | 13,313,100 |
| Apr 13, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 7,483,700 |
| Apr 10, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 13,332,800 |
| Apr 9, 2026 | 80.00 | 94.00 | 78.00 | 86.00 | 86.00 | 10.26% | 113,374,900 |
| Apr 8, 2026 | 74.00 | 81.00 | 74.00 | 78.00 | 78.00 | 5.41% | 6,351,800 |
| Apr 7, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,344,400 |
| Apr 6, 2026 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | - | 1,366,600 |
| Apr 2, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 2,324,100 |
| Apr 1, 2026 | 78.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 6,860,100 |
| Mar 31, 2026 | 76.00 | 84.00 | 74.00 | 77.00 | 77.00 | 1.32% | 14,836,000 |
| Mar 30, 2026 | 75.00 | 80.00 | 73.00 | 76.00 | 76.00 | 2.70% | 8,267,700 |
| Mar 27, 2026 | 74.00 | 77.00 | 71.00 | 74.00 | 74.00 | - | 2,044,200 |
| 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 |