PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
Jul 23, 2026, 3:41 PM WIB
IDX:SDRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | - | 0.95% | 729,500 |
| 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 |
| Jun 19, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 527,900 |
| Jun 18, 2026 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.94% | 711,900 |
| Jun 17, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.93% | 945,100 |
| Jun 15, 2026 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 2.88% | 765,700 |
| 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 |