PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 378.00
-2.00 (-0.53%)
Jul 21, 2026, 4:14 PM WIB
IDX:SIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 23,878,800 |
| Jul 20, 2026 | 380.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 21,825,300 |
| Jul 17, 2026 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.04% | 24,388,700 |
| Jul 16, 2026 | 386.00 | 388.00 | 384.00 | 384.00 | 384.00 | -0.52% | 11,667,900 |
| Jul 15, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 7,345,900 |
| Jul 14, 2026 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 1.04% | 9,162,300 |
| Jul 13, 2026 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 1.05% | 11,898,000 |
| Jul 10, 2026 | 374.00 | 382.00 | 372.00 | 380.00 | 380.00 | 1.60% | 8,407,600 |
| Jul 9, 2026 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 7,117,400 |
| Jul 8, 2026 | 376.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 6,216,900 |
| Jul 7, 2026 | 368.00 | 378.00 | 366.00 | 376.00 | 376.00 | 2.17% | 11,474,300 |
| Jul 6, 2026 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 10,165,900 |
| Jul 3, 2026 | 366.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1.10% | 6,708,800 |
| Jul 2, 2026 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | -0.55% | 10,992,800 |
| Jul 1, 2026 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | -1.61% | 10,055,900 |
| Jun 30, 2026 | 378.00 | 380.00 | 368.00 | 372.00 | 372.00 | -1.59% | 22,740,900 |
| Jun 29, 2026 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1.07% | 21,601,200 |
| Jun 26, 2026 | 374.00 | 374.00 | 364.00 | 374.00 | 374.00 | - | 23,869,500 |
| Jun 25, 2026 | 364.00 | 376.00 | 364.00 | 374.00 | 374.00 | 3.31% | 8,565,100 |
| Jun 24, 2026 | 374.00 | 378.00 | 360.00 | 362.00 | 362.00 | -3.21% | 22,911,000 |
| Jun 23, 2026 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 14,112,400 |
| Jun 22, 2026 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | - | 11,056,600 |
| Jun 19, 2026 | 390.00 | 396.00 | 374.00 | 374.00 | 374.00 | -4.10% | 51,895,300 |
| Jun 18, 2026 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 14,484,900 |
| Jun 17, 2026 | 382.00 | 396.00 | 382.00 | 390.00 | 390.00 | 2.63% | 23,674,300 |
| Jun 15, 2026 | 370.00 | 396.00 | 370.00 | 380.00 | 380.00 | 3.26% | 26,457,600 |
| Jun 12, 2026 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | -0.54% | 21,742,700 |
| Jun 11, 2026 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | -1.07% | 21,557,700 |
| Jun 10, 2026 | 376.00 | 386.00 | 372.00 | 374.00 | 374.00 | - | 25,569,500 |
| Jun 9, 2026 | 354.00 | 382.00 | 352.00 | 374.00 | 374.00 | 5.65% | 27,759,000 |
| Jun 8, 2026 | 364.00 | 366.00 | 350.00 | 354.00 | 354.00 | -2.75% | 23,763,300 |
| Jun 5, 2026 | 370.00 | 374.00 | 364.00 | 364.00 | 364.00 | -1.62% | 21,284,000 |
| Jun 4, 2026 | 376.00 | 380.00 | 364.00 | 370.00 | 370.00 | -1.60% | 26,343,600 |
| Jun 3, 2026 | 384.00 | 384.00 | 366.00 | 376.00 | 376.00 | -2.08% | 47,463,500 |
| Jun 2, 2026 | 384.00 | 396.00 | 382.00 | 384.00 | 384.00 | - | 61,175,200 |
| May 29, 2026 | 404.00 | 410.00 | 384.00 | 384.00 | 384.00 | -4.95% | 179,238,700 |
| May 26, 2026 | 406.00 | 412.00 | 398.00 | 404.00 | 404.00 | - | 23,664,300 |
| May 25, 2026 | 408.00 | 410.00 | 396.00 | 404.00 | 404.00 | -0.98% | 28,571,500 |
| May 22, 2026 | 390.00 | 412.00 | 378.00 | 408.00 | 408.00 | 4.62% | 42,063,900 |
| May 21, 2026 | 402.00 | 406.00 | 388.00 | 390.00 | 390.00 | -2.99% | 47,924,800 |
| May 20, 2026 | 408.00 | 414.00 | 402.00 | 402.00 | 402.00 | -0.99% | 44,159,500 |
| May 19, 2026 | 416.00 | 422.00 | 404.00 | 406.00 | 406.00 | -2.40% | 46,232,500 |
| May 18, 2026 | 444.00 | 444.00 | 410.00 | 416.00 | 416.00 | -6.31% | 63,463,000 |
| May 13, 2026 | 450.00 | 458.00 | 440.00 | 444.00 | 444.00 | -4.72% | 50,781,400 |
| May 12, 2026 | 472.00 | 474.00 | 466.00 | 466.00 | 466.00 | -2.10% | 18,348,000 |
| May 11, 2026 | 478.00 | 480.00 | 472.00 | 476.00 | 476.00 | -0.42% | 20,064,700 |
| May 8, 2026 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.42% | 26,216,100 |
| 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 |