PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 324.00
+2.00 (0.62%)
Oct 30, 2026, 4:13 PM WIB
IDX:SIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.00 | 326.00 | 316.00 | 324.00 | 324.00 | 0.62% | 28,029,500 |
| Oct 29, 2026 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | -1.83% | 11,823,400 |
| Oct 28, 2026 | 322.00 | 330.00 | 318.00 | 328.00 | 328.00 | 3.80% | 30,586,100 |
| Oct 27, 2026 | 338.00 | 344.00 | 316.00 | 316.00 | 316.00 | -6.51% | 162,081,400 |
| Oct 26, 2026 | 344.00 | 350.00 | 336.00 | 338.00 | 338.00 | -1.17% | 22,954,500 |
| Oct 23, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.29% | 18,835,200 |
| Oct 22, 2026 | 334.00 | 352.00 | 326.00 | 350.00 | 350.00 | 4.17% | 28,194,800 |
| Oct 21, 2026 | 328.00 | 338.00 | 322.00 | 336.00 | 336.00 | 3.07% | 21,154,200 |
| Oct 20, 2026 | 306.00 | 328.00 | 306.00 | 326.00 | 326.00 | 6.54% | 30,738,500 |
| Oct 19, 2026 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | -6.13% | 69,847,700 |
| Oct 16, 2026 | 340.00 | 346.00 | 302.00 | 326.00 | 326.00 | -7.91% | 111,324,600 |
| Oct 15, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -0.56% | 7,460,100 |
| Oct 14, 2026 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.71% | 17,550,700 |
| Oct 13, 2026 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | -0.57% | 12,032,700 |
| Oct 12, 2026 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | -0.56% | 17,253,500 |
| Oct 9, 2026 | 350.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 9,066,700 |
| Oct 8, 2026 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.56% | 5,620,700 |
| Oct 7, 2026 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 13,300,600 |
| Oct 6, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.57% | 13,826,700 |
| Oct 5, 2026 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 14,628,800 |
| Oct 2, 2026 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 14,134,200 |
| Oct 1, 2026 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 12,693,100 |
| Sep 30, 2026 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | - | 9,611,200 |
| Sep 29, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 12,356,000 |
| Sep 28, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 16,577,600 |
| Sep 25, 2026 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 15,964,000 |
| Sep 24, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 6,563,500 |
| Sep 23, 2026 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 12,395,500 |
| Sep 22, 2026 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 14,403,000 |
| Sep 21, 2026 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.56% | 54,033,200 |
| Sep 18, 2026 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.57% | 19,392,400 |
| Sep 17, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1.15% | 11,793,800 |
| Sep 16, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -1.14% | 17,763,100 |
| Sep 15, 2026 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1.15% | 10,927,300 |
| Sep 14, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | - | 24,352,600 |
| Sep 11, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 50,890,700 |
| Sep 10, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | -0.57% | 31,060,900 |
| Sep 9, 2026 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.68% | 28,128,200 |
| Sep 8, 2026 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 1.13% | 15,234,800 |
| Sep 7, 2026 | 354.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.56% | 22,923,800 |
| Sep 4, 2026 | 358.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.56% | 17,043,600 |
| Sep 3, 2026 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 0.56% | 21,365,500 |
| Sep 2, 2026 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.56% | 22,214,300 |
| Sep 1, 2026 | 352.00 | 358.00 | 350.00 | 358.00 | 358.00 | 1.70% | 51,117,800 |
| Aug 31, 2026 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 22,242,700 |
| Aug 28, 2026 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | - | 15,716,400 |
| Aug 27, 2026 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 1.73% | 18,658,000 |
| Aug 26, 2026 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 26,820,900 |
| Aug 24, 2026 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 18,431,100 |
| Aug 21, 2026 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 14,726,000 |