PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 220.00
-4.00 (-1.79%)
Sep 2, 2026, 11:47 AM WIB
IDX:SDRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 309,000 |
| 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 |
| Jul 30, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 212,500 |
| Jul 29, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 371,400 |
| Jul 28, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 182,800 |
| Jul 27, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 140,800 |
| Jul 24, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 727,700 |
| Jul 23, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 1,960,800 |
| Jul 22, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 631,200 |
| Jul 21, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 1,234,600 |
| Jul 20, 2026 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,344,200 |
| Jul 17, 2026 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 5,078,700 |
| Jul 16, 2026 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2.91% | 1,150,100 |
| Jul 15, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 612,800 |
| Jul 14, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.92% | 787,600 |
| Jul 13, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 502,400 |
| Jul 10, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 647,900 |
| Jul 9, 2026 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 547,900 |
| Jul 8, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | -1.87% | 642,300 |
| Jul 7, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | - | 667,000 |
| Jul 6, 2026 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 0.94% | 1,032,800 |
| Jul 3, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 514,800 |
| Jul 2, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 561,200 |
| Jul 1, 2026 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | - | 664,100 |
| Jun 30, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 59,900 |
| Jun 29, 2026 | 204.00 | 220.00 | 202.00 | 208.00 | 208.00 | 0.97% | 665,900 |
| Jun 26, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 565,700 |
| Jun 25, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 780,000 |
| Jun 24, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 587,200 |
| Jun 23, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 665,800 |
| Jun 22, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 734,000 |