PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 500.00
-10.00 (-1.96%)
Aug 1, 2025, 4:14 PM WIB
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 484.00 | 496.00 | 484.00 | 488.00 | 488.00 | 0.83% | 16,707,800 |
| Jun 23, 2025 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | -1.22% | 29,428,000 |
| Jun 20, 2025 | 492.00 | 500.00 | 490.00 | 490.00 | 490.00 | -0.41% | 38,961,700 |
| Jun 19, 2025 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | -1.60% | 39,593,900 |
| Jun 18, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 24,188,400 |
| Jun 17, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 24,027,200 |
| Jun 16, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 47,591,700 |
| Jun 13, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 27,227,700 |
| Jun 12, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 42,431,100 |
| Jun 11, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 30,789,800 |
| Jun 10, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 29,954,600 |
| Jun 5, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 23,473,800 |
| Jun 4, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 20,517,300 |
| Jun 3, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 37,058,900 |
| Jun 2, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 42,412,000 |
| May 28, 2025 | 530.00 | 535.00 | 510.00 | 515.00 | 515.00 | -2.83% | 75,342,500 |
| May 27, 2025 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 23,768,300 |
| May 26, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 58,481,400 |
| May 23, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 61,092,000 |
| May 22, 2025 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 2.83% | 61,028,300 |
| May 21, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 20,524,400 |
| May 20, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 32,152,100 |
| May 19, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 45,587,500 |