PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 478.00
-2.00 (-0.42%)
May 8, 2026, 4:10 PM WIB
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 480.00 | 482.00 | 478.00 | 478.00 | - | -0.42% | 25,817,000 |
| May 7, 2026 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 0.84% | 19,536,400 |
| May 6, 2026 | 480.00 | 482.00 | 460.00 | 476.00 | 476.00 | -0.83% | 44,475,700 |
| May 5, 2026 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 21,127,400 |
| May 4, 2026 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | -3.20% | 34,547,500 |
| Apr 30, 2026 | 515.00 | 520.00 | 498.00 | 500.00 | 500.00 | -2.91% | 14,354,000 |
| Apr 29, 2026 | 496.00 | 520.00 | 496.00 | 515.00 | 515.00 | 3.83% | 27,157,900 |
| Apr 28, 2026 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | - | 4,890,200 |
| Apr 27, 2026 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.40% | 9,342,000 |
| Apr 24, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 15,485,800 |
| Apr 23, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 11,278,300 |
| Apr 22, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 8,917,400 |
| Apr 21, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 9,254,900 |
| Apr 20, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | -1.94% | 16,398,800 |
| Apr 17, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 500.00 | 0.98% | 14,840,600 |
| Apr 16, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 495.15 | -0.97% | 17,181,400 |
| Apr 15, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 500.00 | -0.96% | 11,420,800 |
| Apr 14, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 504.85 | 0.97% | 7,254,300 |
| Apr 13, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 500.00 | -0.96% | 9,235,500 |
| Apr 10, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 504.85 | 0.97% | 9,318,000 |
| Apr 9, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 500.00 | -0.96% | 12,498,900 |
| Apr 8, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 504.85 | 0.97% | 7,269,300 |
| Apr 7, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 500.00 | - | 7,844,000 |
| Apr 6, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 500.00 | -0.96% | 5,623,700 |
| Apr 2, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 504.85 | 0.97% | 13,362,600 |
| Apr 1, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 500.00 | - | 5,486,600 |
| Mar 31, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 500.00 | - | 15,547,200 |
| Mar 30, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 500.00 | -0.96% | 12,585,000 |
| Mar 27, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 504.85 | 0.97% | 19,041,500 |
| Mar 26, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 500.00 | - | 4,165,100 |
| Mar 25, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 500.00 | 1.98% | 11,022,300 |
| Mar 17, 2026 | 505.00 | 515.00 | 505.00 | 505.00 | 490.29 | - | 6,280,600 |
| Mar 16, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 490.29 | -0.98% | 14,317,000 |
| Mar 13, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 495.15 | - | 8,283,100 |
| Mar 12, 2026 | 510.00 | 520.00 | 510.00 | 510.00 | 495.15 | - | 8,818,300 |
| Mar 11, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 495.15 | 0.99% | 11,084,100 |
| Mar 10, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 490.29 | -0.98% | 13,648,600 |
| Mar 9, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 495.15 | -1.92% | 19,514,700 |
| Mar 6, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 504.85 | - | 7,956,700 |
| Mar 5, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 504.85 | - | 7,071,000 |
| Mar 4, 2026 | 525.00 | 540.00 | 515.00 | 520.00 | 504.85 | -0.95% | 22,579,300 |
| Mar 3, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 509.71 | -1.87% | 7,190,400 |
| Mar 2, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 519.42 | -0.93% | 19,684,100 |
| Feb 27, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 524.27 | - | 11,875,700 |
| Feb 26, 2026 | 530.00 | 550.00 | 530.00 | 540.00 | 524.27 | 1.89% | 31,226,200 |
| Feb 25, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 514.56 | - | 3,545,700 |
| Feb 24, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 514.56 | -0.93% | 15,860,900 |
| Feb 23, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 519.42 | 1.90% | 18,392,600 |
| Feb 20, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 509.71 | - | 5,002,500 |
| Feb 19, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 509.71 | - | 15,993,700 |