PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 300.00
-8.00 (-2.60%)
Aug 29, 2025, 9:49 AM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 90,000 |
| 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 |
| Jul 16, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 94,700 |
| Jul 15, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 226,000 |
| Jul 14, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.32% | 196,200 |
| Jul 11, 2025 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1.34% | 226,600 |
| Jul 10, 2025 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | - | 240,400 |
| Jul 9, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 379,400 |
| Jul 8, 2025 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 624,000 |
| Jul 7, 2025 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | -0.66% | 231,900 |
| Jul 4, 2025 | 312.00 | 314.00 | 304.00 | 304.00 | 304.00 | -2.56% | 161,400 |
| Jul 3, 2025 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.89% | 263,100 |
| Jul 2, 2025 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.85% | 291,000 |
| Jul 1, 2025 | 322.00 | 352.00 | 322.00 | 324.00 | 324.00 | 0.62% | 432,100 |
| Jun 30, 2025 | 326.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.63% | 75,100 |
| Jun 26, 2025 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | - | 56,300 |
| Jun 25, 2025 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.63% | 22,500 |
| Jun 24, 2025 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 64,600 |
| Jun 23, 2025 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | -1.85% | 374,000 |
| Jun 20, 2025 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.82% | 134,000 |
| Jun 19, 2025 | 330.00 | 348.00 | 324.00 | 330.00 | 330.00 | - | 352,100 |
| Jun 18, 2025 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | -0.60% | 261,100 |