PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
540.00
-10.00 (-1.82%)
Sep 25, 2025, 4:11 PM WIB

IDX:SIDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025550.00550.00545.00545.00545.00-0.91%10,412,600
Sep 24, 2025550.00550.00545.00550.00550.00-19,255,100
Sep 23, 2025545.00550.00540.00550.00550.000.92%17,599,500
Sep 22, 2025540.00545.00535.00545.00545.000.93%14,717,500
Sep 19, 2025545.00545.00535.00540.00540.00-18,613,300
Sep 18, 2025540.00545.00540.00540.00540.00-0.92%18,484,500
Sep 17, 2025550.00550.00540.00545.00545.00-0.91%14,214,900
Sep 16, 2025545.00550.00540.00550.00550.001.85%17,411,200
Sep 15, 2025540.00545.00540.00540.00540.00-13,887,400
Sep 12, 2025535.00545.00530.00540.00540.001.89%32,041,400
Sep 11, 2025530.00535.00525.00530.00530.000.95%19,269,600
Sep 10, 2025530.00530.00520.00525.00525.00-0.94%17,543,900
Sep 9, 2025535.00535.00515.00530.00530.00-0.93%42,824,200
Sep 8, 2025530.00535.00530.00535.00535.000.94%20,171,400
Sep 4, 2025525.00535.00525.00530.00530.000.95%11,915,800
Sep 3, 2025530.00535.00525.00525.00525.00-16,849,500
Sep 2, 2025515.00530.00515.00525.00525.001.94%14,968,600
Sep 1, 2025490.00520.00488.00515.00515.00-0.96%45,859,700
Aug 29, 2025525.00530.00515.00520.00520.00-1.89%40,286,000
Aug 28, 2025530.00535.00525.00530.00530.00-9,421,000
Aug 27, 2025535.00540.00525.00530.00530.00-0.93%26,031,600
Aug 26, 2025550.00550.00535.00535.00535.00-1.83%32,346,000
Aug 25, 2025540.00550.00535.00545.00545.000.93%42,523,200
Aug 22, 2025540.00540.00530.00540.00540.00-25,838,400
Aug 21, 2025535.00540.00535.00540.00540.000.93%18,043,200
Aug 20, 2025535.00540.00530.00535.00535.00-26,396,300
Aug 19, 2025530.00535.00520.00535.00535.001.90%37,878,900
Aug 15, 2025530.00535.00520.00525.00525.00-0.94%24,996,200
Aug 14, 2025525.00530.00520.00530.00530.001.92%40,929,100
Aug 13, 2025520.00525.00520.00520.00520.00-27,502,100
Aug 12, 2025510.00525.00510.00520.00520.001.96%44,803,700
Aug 11, 2025510.00515.00505.00510.00510.00-38,135,900
Aug 8, 2025505.00510.00500.00510.00510.000.99%15,381,500
Aug 7, 2025505.00510.00500.00505.00505.00-12,689,700
Aug 6, 2025498.00505.00496.00505.00505.001.81%31,510,800
Aug 5, 2025500.00505.00496.00496.00496.00-0.80%82,859,500
Aug 4, 2025505.00515.00498.00500.00500.00-50,665,500
Aug 1, 2025520.00530.00496.00500.00500.00-1.96%95,683,000
Jul 31, 2025520.00520.00510.00510.00510.00-1.92%16,051,900
Jul 30, 2025520.00520.00510.00520.00520.00-16,177,200
Jul 29, 2025515.00525.00510.00520.00520.000.97%16,522,800
Jul 28, 2025520.00525.00510.00515.00515.00-1.90%23,672,200
Jul 25, 2025515.00530.00510.00525.00525.001.94%26,439,500
Jul 24, 2025525.00525.00510.00515.00515.00-0.96%21,987,400
Jul 23, 2025530.00530.00520.00520.00520.00-0.95%18,313,500
Jul 22, 2025515.00530.00515.00525.00525.002.94%43,785,600
Jul 21, 2025505.00515.00505.00510.00510.000.99%24,317,600
Jul 18, 2025505.00515.00505.00505.00505.00-13,424,700
Jul 17, 2025505.00510.00505.00505.00505.00-18,115,800
Jul 16, 2025515.00515.00505.00505.00505.00-1.94%26,140,700