PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 200.00
-4.00 (-1.96%)
Oct 12, 2026, 4:00 PM WIB
IDX:SDRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 875,300 |
| Oct 9, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 563,600 |
| Oct 8, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | 1,015,000 |
| Oct 7, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 617,300 |
| Oct 6, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | 752,800 |
| Oct 5, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 689,400 |
| Oct 2, 2026 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 21,700 |
| Oct 1, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 120,100 |
| Sep 30, 2026 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,269,400 |
| Sep 29, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 251,800 |
| Sep 28, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 1,070,400 |
| Sep 25, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 292,300 |
| Sep 24, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 756,300 |
| Sep 23, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 580,500 |
| Sep 22, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 728,000 |
| Sep 21, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,226,600 |
| Sep 18, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 2,025,200 |
| Sep 17, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 590,300 |
| Sep 16, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 612,200 |
| Sep 15, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 615,400 |
| Sep 14, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | 812,200 |
| Sep 11, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 1,917,900 |
| Sep 10, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,719,000 |
| Sep 9, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 1,481,600 |
| Sep 8, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -1.80% | 2,117,200 |
| Sep 7, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 1,602,900 |
| Sep 4, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 841,100 |
| Sep 3, 2026 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1.80% | 1,596,700 |
| Sep 2, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 776,600 |
| Sep 1, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 979,900 |
| Aug 31, 2026 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 0.90% | 309,500 |
| Aug 28, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 84,300 |
| Aug 27, 2026 | 218.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1.83% | 1,352,100 |
| Aug 26, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 934,200 |
| Aug 24, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 914,900 |
| Aug 21, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 606,300 |
| Aug 20, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 979,300 |
| Aug 19, 2026 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,122,300 |
| Aug 18, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,505,100 |
| Aug 14, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 809,400 |
| Aug 13, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 725,400 |
| Aug 12, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 1,407,300 |
| Aug 11, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 791,800 |
| Aug 10, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 734,300 |
| Aug 7, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | - | 694,000 |
| Aug 6, 2026 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 921,700 |
| Aug 5, 2026 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 813,600 |
| Aug 4, 2026 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | - | 1,519,900 |
| Aug 3, 2026 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | -2.61% | 4,017,600 |
| Jul 31, 2026 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 8.49% | 5,593,700 |