PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
Mar 2, 2026, 9:59 AM WIB
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 11,875,700 |
| Feb 26, 2026 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1.89% | 31,226,200 |
| Feb 25, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 3,545,700 |
| Feb 24, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 15,860,900 |
| Feb 23, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 18,392,600 |
| Feb 20, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 5,002,500 |
| Feb 19, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 15,993,700 |
| Feb 18, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 7,194,800 |
| Feb 13, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 5,649,300 |
| Feb 12, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 5,472,100 |
| Feb 11, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 5,812,700 |
| Feb 10, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 8,956,700 |
| Feb 9, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 7,115,400 |
| Feb 6, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 10,626,000 |
| Feb 5, 2026 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 10,509,800 |
| Feb 4, 2026 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,305,400 |
| Feb 3, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 10,702,100 |
| Feb 2, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 27,139,900 |
| Jan 30, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,355,800 |
| Jan 29, 2026 | 520.00 | 530.00 | 490.00 | 520.00 | 520.00 | - | 36,783,400 |
| Jan 28, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -3.70% | 35,777,500 |
| Jan 27, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 14,010,500 |
| Jan 26, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 10,362,500 |
| Jan 23, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 11,961,600 |
| Jan 22, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 11,668,900 |
| Jan 21, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 17,169,900 |
| Jan 20, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 24,433,600 |
| Jan 19, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 14,654,400 |
| Jan 15, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 22,983,000 |
| Jan 14, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 22,714,600 |
| Jan 13, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 12,918,500 |
| Jan 12, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 24,188,900 |
| Jan 9, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 10,908,700 |
| Jan 8, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 14,355,200 |
| Jan 7, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 11,864,100 |
| Jan 6, 2026 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 10,339,100 |
| Jan 5, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 26,224,500 |
| Jan 2, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 7,071,100 |
| Dec 30, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.93% | 18,439,100 |
| Dec 29, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 13,926,100 |
| Dec 24, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 8,771,700 |
| Dec 23, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,016,200 |
| Dec 22, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 14,305,200 |
| Dec 19, 2025 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.78% | 21,974,500 |
| Dec 18, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 19,903,500 |
| Dec 17, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 14,196,500 |
| Dec 16, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 22,594,300 |
| Dec 15, 2025 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 3.77% | 40,698,400 |
| Dec 12, 2025 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,243,900 |
| Dec 11, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 10,367,400 |