PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 284.00
-4.00 (-1.39%)
Oct 31, 2025, 2:43 PM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | - | 420,700 |
| Oct 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 194,400 |
| Oct 29, 2025 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 2.13% | 739,200 |
| Oct 28, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | 553,800 |
| Oct 27, 2025 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 864,600 |
| Oct 24, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 642,200 |
| Oct 23, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 798,300 |
| Oct 22, 2025 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 0.71% | 650,900 |
| Oct 21, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 423,300 |
| Oct 20, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 800,400 |
| Oct 17, 2025 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | -0.70% | 564,600 |
| Oct 16, 2025 | 282.00 | 306.00 | 280.00 | 284.00 | 284.00 | 1.43% | 872,600 |
| Oct 15, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 379,600 |
| Oct 14, 2025 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 233,800 |
| Oct 13, 2025 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.07% | 766,300 |
| Oct 10, 2025 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 131,900 |
| Oct 9, 2025 | 292.00 | 306.00 | 290.00 | 292.00 | 292.00 | - | 645,300 |
| Oct 8, 2025 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 153,900 |
| Oct 7, 2025 | 308.00 | 310.00 | 294.00 | 294.00 | 294.00 | -3.92% | 528,200 |
| Oct 6, 2025 | 288.00 | 332.00 | 284.00 | 306.00 | 306.00 | 6.25% | 1,376,300 |
| Oct 3, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 37,000 |
| Oct 2, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 35,000 |
| Oct 1, 2025 | 288.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2.11% | 288,500 |
| Sep 30, 2025 | 288.00 | 298.00 | 284.00 | 284.00 | 284.00 | -0.70% | 125,400 |
| Sep 29, 2025 | 282.00 | 294.00 | 282.00 | 286.00 | 286.00 | 1.42% | 442,500 |
| 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 |