PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 384.00
-20.00 (-4.95%)
May 29, 2026, 4:14 PM WIB
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.00% | 16,460,300 |
| 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% | 7,254,700 |
| 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 | -0.99% | 11,022,300 |
| Mar 17, 2026 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 6,280,600 |
| Mar 16, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 14,317,000 |
| Mar 13, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 8,283,100 |
| Mar 12, 2026 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 8,818,300 |
| Mar 11, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 11,084,100 |
| Mar 10, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 13,648,600 |
| Mar 9, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 19,514,700 |
| Mar 6, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 7,956,700 |