PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia · Delayed Price · Currency is IDR 82.00
-3.00 (-3.53%)
Jun 24, 2026, 4:10 PM WIB
PT Sidomulyo Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 86.00 | 87.00 | 80.00 | 82.00 | 82.00 | -3.53% | 18,180,000 |
| Jun 23, 2026 | 87.00 | 95.00 | 80.00 | 85.00 | 85.00 | -2.30% | 63,368,000 |
| Jun 22, 2026 | 103.00 | 112.00 | 87.00 | 87.00 | 87.00 | -7.45% | 494,367,000 |
| Jun 19, 2026 | 85.00 | 94.00 | 78.00 | 94.00 | 94.00 | 34.29% | 247,049,600 |
| Jun 18, 2026 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 12,404,300 |
| Jun 17, 2026 | 67.00 | 82.00 | 67.00 | 73.00 | 73.00 | 8.96% | 109,973,400 |
| Jun 15, 2026 | 64.00 | 71.00 | 64.00 | 67.00 | 67.00 | 4.69% | 11,571,400 |
| Jun 12, 2026 | 63.00 | 69.00 | 63.00 | 64.00 | 64.00 | 1.59% | 10,020,800 |
| Jun 11, 2026 | 67.00 | 68.00 | 62.00 | 63.00 | 63.00 | -5.97% | 3,777,500 |
| Jun 10, 2026 | 67.00 | 70.00 | 62.00 | 67.00 | 67.00 | 1.52% | 10,512,000 |
| Jun 9, 2026 | 55.00 | 68.00 | 54.00 | 66.00 | 66.00 | 20.00% | 16,471,200 |
| Jun 8, 2026 | 52.00 | 62.00 | 51.00 | 55.00 | 55.00 | -3.51% | 13,007,700 |
| Jun 5, 2026 | 64.00 | 67.00 | 57.00 | 57.00 | 57.00 | -12.31% | 4,176,000 |
| Jun 4, 2026 | 68.00 | 68.00 | 58.00 | 65.00 | 65.00 | -4.41% | 9,751,400 |
| Jun 3, 2026 | 78.00 | 79.00 | 65.00 | 68.00 | 68.00 | -10.53% | 13,479,800 |
| Jun 2, 2026 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | - | 9,133,100 |
| May 29, 2026 | 75.00 | 78.00 | 72.00 | 76.00 | 76.00 | 1.33% | 5,389,800 |
| May 26, 2026 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | -3.85% | 8,358,600 |
| May 25, 2026 | 77.00 | 83.00 | 75.00 | 78.00 | 78.00 | 5.41% | 22,321,400 |
| May 22, 2026 | 71.00 | 76.00 | 65.00 | 74.00 | 74.00 | 4.23% | 9,619,700 |
| May 21, 2026 | 83.00 | 86.00 | 71.00 | 71.00 | 71.00 | -14.46% | 18,536,200 |
| May 20, 2026 | 87.00 | 93.00 | 81.00 | 83.00 | 83.00 | -4.60% | 19,668,000 |
| May 19, 2026 | 92.00 | 97.00 | 85.00 | 87.00 | 87.00 | -5.43% | 25,192,800 |
| May 18, 2026 | 98.00 | 98.00 | 89.00 | 92.00 | 92.00 | -6.12% | 31,143,300 |
| May 13, 2026 | 98.00 | 102.00 | 97.00 | 98.00 | 98.00 | -1.01% | 23,495,400 |
| May 12, 2026 | 100.00 | 108.00 | 96.00 | 99.00 | 99.00 | - | 122,371,600 |
| May 11, 2026 | 100.00 | 103.00 | 95.00 | 99.00 | 99.00 | -1.00% | 31,421,900 |
| May 8, 2026 | 110.00 | 111.00 | 99.00 | 100.00 | 100.00 | -9.09% | 48,018,600 |
| May 7, 2026 | 105.00 | 123.00 | 103.00 | 110.00 | 110.00 | 6.80% | 386,885,100 |
| May 6, 2026 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -2.83% | 46,709,000 |
| May 5, 2026 | 109.00 | 112.00 | 102.00 | 106.00 | 106.00 | -1.85% | 89,882,700 |
| May 4, 2026 | 127.00 | 151.00 | 108.00 | 108.00 | 108.00 | -14.29% | 1,295,581,000 |
| Apr 30, 2026 | 97.00 | 131.00 | 95.00 | 126.00 | 126.00 | 28.57% | 975,065,400 |
| Apr 29, 2026 | 110.00 | 123.00 | 96.00 | 98.00 | 98.00 | -10.09% | 285,830,400 |
| Apr 28, 2026 | 109.00 | 115.00 | 101.00 | 109.00 | 109.00 | - | 109,670,800 |
| Apr 27, 2026 | 99.00 | 112.00 | 96.00 | 109.00 | 109.00 | 13.54% | 183,845,500 |
| Apr 24, 2026 | 97.00 | 104.00 | 92.00 | 96.00 | 96.00 | - | 31,205,800 |
| Apr 23, 2026 | 102.00 | 102.00 | 95.00 | 96.00 | 96.00 | -5.88% | 12,255,500 |
| Apr 22, 2026 | 102.00 | 104.00 | 98.00 | 102.00 | 102.00 | - | 14,021,700 |
| Apr 21, 2026 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 31,590,000 |
| Apr 20, 2026 | 98.00 | 108.00 | 97.00 | 107.00 | 107.00 | 10.31% | 52,635,900 |
| Apr 17, 2026 | 100.00 | 101.00 | 95.00 | 97.00 | 97.00 | -2.02% | 15,927,800 |
| Apr 16, 2026 | 120.00 | 122.00 | 99.00 | 99.00 | 99.00 | -14.66% | 145,647,200 |
| 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 |