PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia · Delayed Price · Currency is IDR 256.00
-8.00 (-3.03%)
Apr 30, 2026, 3:49 PM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 232.00 | 250.00 | 232.00 | 240.00 | 240.00 | 3.45% | 107,300 |
| Mar 17, 2026 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1.75% | 301,000 |
| Mar 16, 2026 | 226.00 | 228.00 | 214.00 | 228.00 | 228.00 | - | 1,044,100 |
| Mar 13, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -2.56% | 617,000 |
| Mar 12, 2026 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 840,900 |
| Mar 11, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 688,200 |
| Mar 10, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 1,457,600 |
| Mar 9, 2026 | 250.00 | 256.00 | 242.00 | 246.00 | 246.00 | -3.15% | 1,305,200 |
| Mar 6, 2026 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 517,100 |
| Mar 5, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 646,900 |
| Mar 4, 2026 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | -3.01% | 973,800 |
| Mar 3, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -2.21% | 1,062,200 |
| Mar 2, 2026 | 272.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.45% | 2,731,400 |
| Feb 27, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 37,700 |
| Feb 26, 2026 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.72% | 78,300 |
| Feb 25, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1.46% | 36,300 |
| Feb 24, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 747,800 |
| Feb 23, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 716,800 |
| Feb 20, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 544,100 |
| Feb 19, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 692,700 |
| Feb 18, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 0.72% | 590,800 |
| Feb 13, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 513,700 |
| Feb 12, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 424,100 |
| Feb 11, 2026 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 524,700 |
| Feb 10, 2026 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 702,900 |