PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 208.00
+8.00 (4.00%)
Jun 12, 2026, 4:10 PM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.00% | 729,400 |
| Jun 11, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 730,300 |
| Jun 10, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -2.88% | 2,910,100 |
| Jun 9, 2026 | 212.00 | 212.00 | 198.00 | 208.00 | 208.00 | -4.59% | 652,800 |
| Jun 8, 2026 | 210.00 | 218.00 | 200.00 | 218.00 | 218.00 | 4.81% | 721,200 |
| Jun 5, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -7.96% | 522,900 |
| Jun 4, 2026 | 230.00 | 230.00 | 210.00 | 226.00 | 226.00 | -2.59% | 549,500 |
| Jun 3, 2026 | 240.00 | 240.00 | 222.00 | 232.00 | 232.00 | -3.33% | 927,400 |
| Jun 2, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 74,000 |
| May 29, 2026 | 220.00 | 240.00 | 220.00 | 236.00 | 236.00 | - | 124,300 |
| May 26, 2026 | 240.00 | 240.00 | 220.00 | 236.00 | 236.00 | -3.28% | 1,112,100 |
| May 25, 2026 | 236.00 | 244.00 | 226.00 | 244.00 | 244.00 | 2.52% | 1,129,100 |
| May 22, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.48% | 520,900 |
| May 21, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -2.54% | 535,700 |
| May 20, 2026 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.85% | 543,100 |
| May 19, 2026 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | -4.10% | 813,000 |
| May 18, 2026 | 244.00 | 252.00 | 240.00 | 244.00 | 244.00 | -3.17% | 678,700 |
| May 13, 2026 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | - | 736,200 |
| May 12, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -2.33% | 653,100 |
| May 11, 2026 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | -3.01% | 901,300 |
| May 8, 2026 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | 0.76% | 609,800 |
| May 7, 2026 | 276.00 | 276.00 | 264.00 | 264.00 | 264.00 | -3.65% | 597,500 |
| May 6, 2026 | 276.00 | 284.00 | 262.00 | 274.00 | 274.00 | - | 980,400 |
| May 5, 2026 | 302.00 | 304.00 | 272.00 | 274.00 | 274.00 | -8.67% | 1,358,800 |
| May 4, 2026 | 256.00 | 320.00 | 254.00 | 300.00 | 300.00 | 17.19% | 11,057,100 |
| Apr 30, 2026 | 264.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.03% | 91,800 |
| Apr 29, 2026 | 262.00 | 270.00 | 252.00 | 264.00 | 264.00 | -2.22% | 1,138,400 |
| Apr 28, 2026 | 284.00 | 284.00 | 252.00 | 270.00 | 270.00 | -3.57% | 733,200 |
| Apr 27, 2026 | 278.00 | 286.00 | 254.00 | 280.00 | 280.00 | 5.26% | 2,739,000 |
| Apr 24, 2026 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 5.56% | 953,300 |
| Apr 23, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 36,200 |
| Apr 22, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 37,400 |
| Apr 21, 2026 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1.60% | 29,400 |
| Apr 20, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.79% | 55,100 |
| Apr 17, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -0.79% | 22,000 |
| Apr 16, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 0.79% | 34,700 |
| Apr 15, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 112,200 |
| Apr 14, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 137,200 |
| Apr 13, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 15,100 |
| Apr 10, 2026 | 248.00 | 256.00 | 244.00 | 254.00 | 254.00 | 2.42% | 71,700 |
| Apr 9, 2026 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | - | 8,700 |
| Apr 8, 2026 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | - | 69,600 |
| Apr 7, 2026 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.13% | 74,600 |
| Apr 6, 2026 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 1.59% | 72,500 |
| Apr 2, 2026 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | -0.79% | 15,000 |
| Apr 1, 2026 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 3.25% | 57,400 |
| Mar 31, 2026 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | -3.15% | 65,200 |
| Mar 30, 2026 | 250.00 | 280.00 | 250.00 | 254.00 | 254.00 | 4.96% | 832,000 |
| Mar 27, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 23,300 |
| Mar 26, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 148,200 |