PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 530.00
+5.00 (0.95%)
Sep 4, 2025, 4:07 PM WIB
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 11,915,800 |
| Sep 3, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 16,849,500 |
| Sep 2, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 14,968,600 |
| Sep 1, 2025 | 490.00 | 520.00 | 488.00 | 515.00 | 515.00 | -0.96% | 45,859,700 |
| Aug 29, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 40,286,000 |
| Aug 28, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 9,421,000 |
| Aug 27, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 26,031,600 |
| Aug 26, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 32,346,000 |
| Aug 25, 2025 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 42,523,200 |
| Aug 22, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 25,838,400 |
| Aug 21, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 18,043,200 |
| Aug 20, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 26,396,300 |
| Aug 19, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 37,878,900 |
| Aug 15, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 24,996,200 |
| Aug 14, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 40,929,100 |
| Aug 13, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 27,502,100 |
| Aug 12, 2025 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 44,803,700 |
| Aug 11, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 38,135,900 |
| Aug 8, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 15,381,500 |
| Aug 7, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 12,689,700 |
| Aug 6, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 31,510,800 |
| Aug 5, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 82,859,500 |
| Aug 4, 2025 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | - | 50,665,500 |
| Aug 1, 2025 | 520.00 | 530.00 | 496.00 | 500.00 | 500.00 | -1.96% | 95,683,000 |
| Jul 31, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 16,051,900 |
| Jul 30, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 16,177,200 |
| Jul 29, 2025 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 16,522,800 |
| Jul 28, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 23,672,200 |
| Jul 25, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1.94% | 26,439,500 |
| Jul 24, 2025 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 21,987,400 |
| Jul 23, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 18,313,500 |
| Jul 22, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 2.94% | 43,785,600 |
| Jul 21, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 24,317,600 |
| Jul 18, 2025 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 13,424,700 |
| Jul 17, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 18,115,800 |
| Jul 16, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 26,140,700 |
| Jul 15, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 16,985,800 |
| Jul 14, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 35,876,300 |
| Jul 11, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 14,626,500 |
| Jul 10, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 40,274,200 |
| Jul 9, 2025 | 490.00 | 520.00 | 488.00 | 515.00 | 515.00 | 5.10% | 166,504,600 |
| Jul 8, 2025 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 7,564,900 |
| Jul 7, 2025 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 6,065,900 |
| Jul 4, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 5,373,400 |
| Jul 3, 2025 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | - | 9,713,900 |
| Jul 2, 2025 | 488.00 | 492.00 | 484.00 | 488.00 | 488.00 | - | 11,920,800 |
| Jul 1, 2025 | 500.00 | 505.00 | 486.00 | 488.00 | 488.00 | -1.21% | 42,218,900 |
| Jun 30, 2025 | 486.00 | 500.00 | 486.00 | 494.00 | 494.00 | 1.65% | 30,312,600 |
| Jun 26, 2025 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 13,307,900 |
| Jun 25, 2025 | 490.00 | 492.00 | 484.00 | 486.00 | 486.00 | -0.41% | 19,798,900 |