PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 276.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 37,700 |
| Feb 26, 2026 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.72% | 78,300 |
| Feb 25, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1.46% | 36,300 |
| Feb 24, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 747,800 |
| Feb 23, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 716,800 |
| Feb 20, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 544,100 |
| Feb 19, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 692,700 |
| Feb 18, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 0.72% | 590,800 |
| Feb 13, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 513,700 |
| Feb 12, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 424,100 |
| Feb 11, 2026 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 524,700 |
| Feb 10, 2026 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 702,900 |
| Feb 9, 2026 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 548,100 |
| Feb 6, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 525,200 |
| Feb 5, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 962,400 |
| Feb 4, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 834,600 |
| Feb 3, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 467,600 |
| Feb 2, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -2.11% | 671,600 |
| Jan 30, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 187,100 |
| Jan 29, 2026 | 282.00 | 284.00 | 276.00 | 282.00 | 282.00 | - | 921,000 |
| Jan 28, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -0.70% | 3,036,600 |
| Jan 27, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 562,500 |
| Jan 26, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 647,600 |
| Jan 23, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 550,300 |
| Jan 22, 2026 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 1,372,200 |
| Jan 21, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 1,069,300 |
| Jan 20, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 541,400 |
| Jan 19, 2026 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.40% | 683,200 |
| Jan 15, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 485,500 |
| Jan 14, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 573,200 |
| Jan 13, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 471,800 |
| Jan 12, 2026 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 527,100 |
| Jan 9, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 674,500 |
| Jan 8, 2026 | 292.00 | 296.00 | 286.00 | 288.00 | 288.00 | -1.37% | 517,000 |
| Jan 7, 2026 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | -4.58% | 1,367,600 |
| Jan 6, 2026 | 288.00 | 310.00 | 286.00 | 306.00 | 306.00 | 6.25% | 2,093,100 |
| Jan 5, 2026 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 495,700 |
| Jan 2, 2026 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 2.16% | 452,000 |
| Dec 30, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | -2.11% | 637,700 |
| Dec 29, 2025 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 83,600 |
| Dec 24, 2025 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.71% | 633,300 |
| Dec 23, 2025 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 438,000 |
| Dec 22, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 520,400 |
| Dec 19, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 561,900 |
| Dec 18, 2025 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | - | 623,700 |
| Dec 17, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 454,900 |
| Dec 16, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 648,100 |
| Dec 15, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 685,100 |
| Dec 12, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 238,800 |
| Dec 11, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 801,000 |