PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 286.00
+4.00 (1.42%)
Sep 29, 2025, 3:38 PM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 585,900 |
| Sep 25, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 1,314,500 |
| Sep 24, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | - | 1,200,700 |
| Sep 23, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 589,000 |
| Sep 22, 2025 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 539,900 |
| Sep 19, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 268,900 |
| Sep 18, 2025 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | - | 1,315,500 |
| Sep 17, 2025 | 294.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.04% | 352,400 |
| Sep 16, 2025 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 357,300 |
| Sep 15, 2025 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 585,600 |
| Sep 12, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 221,100 |
| Sep 11, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 263,900 |
| Sep 10, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 156,400 |
| Sep 9, 2025 | 292.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2.74% | 1,378,200 |
| Sep 8, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.67% | 355,700 |
| Sep 4, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 55,300 |
| Sep 3, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 230,800 |
| Sep 2, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 84,300 |
| Sep 1, 2025 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -1.97% | 230,800 |
| Aug 29, 2025 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | -1.30% | 269,500 |
| Aug 28, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 159,100 |
| Aug 27, 2025 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.28% | 144,100 |
| Aug 26, 2025 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 1.96% | 786,300 |
| Aug 25, 2025 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | 1.32% | 672,000 |
| Aug 22, 2025 | 294.00 | 302.00 | 290.00 | 302.00 | 302.00 | 2.72% | 829,000 |
| Aug 21, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 725,800 |
| Aug 20, 2025 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.39% | 500,700 |
| Aug 19, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 520,000 |
| Aug 15, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 399,100 |
| Aug 14, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 430,200 |
| Aug 13, 2025 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 282,800 |
| Aug 12, 2025 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 652,700 |
| Aug 11, 2025 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | - | 334,600 |
| Aug 8, 2025 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 413,700 |
| Aug 7, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 257,300 |
| Aug 6, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 177,700 |
| Aug 5, 2025 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.68% | 359,600 |
| Aug 4, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 280,000 |
| Aug 1, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 67,400 |
| Jul 31, 2025 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | -2.63% | 428,500 |
| Jul 30, 2025 | 298.00 | 316.00 | 298.00 | 304.00 | 304.00 | 2.01% | 408,900 |
| Jul 29, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | - | 218,500 |
| Jul 28, 2025 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 695,000 |
| Jul 25, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 347,200 |
| Jul 24, 2025 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.34% | 642,700 |
| Jul 23, 2025 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 104,700 |
| Jul 22, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 336,700 |
| Jul 21, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 187,300 |
| Jul 18, 2025 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 0.67% | 348,100 |
| Jul 17, 2025 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.68% | 390,600 |