PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 173.00
-3.00 (-1.70%)
Oct 30, 2026, 4:12 PM WIB
IDX:SDRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | -1.70% | 160,800 |
| Oct 29, 2026 | 176.00 | 181.00 | 175.00 | 176.00 | 176.00 | - | 240,500 |
| Oct 28, 2026 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 3.53% | 497,700 |
| Oct 27, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 182,900 |
| Oct 26, 2026 | 173.00 | 178.00 | 170.00 | 173.00 | 173.00 | - | 967,900 |
| Oct 23, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 745,200 |
| Oct 22, 2026 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.16% | 682,400 |
| Oct 21, 2026 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | -1.71% | 1,138,600 |
| Oct 20, 2026 | 170.00 | 179.00 | 166.00 | 175.00 | 175.00 | 3.55% | 727,400 |
| Oct 19, 2026 | 186.00 | 186.00 | 168.00 | 169.00 | 169.00 | -6.11% | 591,000 |
| Oct 16, 2026 | 191.00 | 191.00 | 171.00 | 180.00 | 180.00 | -7.22% | 966,800 |
| Oct 15, 2026 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | -2.02% | 1,158,400 |
| Oct 14, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 1,052,700 |
| Oct 13, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 948,400 |
| Oct 12, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 873,300 |
| 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 |