PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia · Delayed Price · Currency is IDR 352.00
-4.00 (-1.12%)
Sep 22, 2026, 3:30 PM WIB
IDX:SIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | - | -0.56% | 11,653,400 |
| 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 |
| Aug 20, 2026 | 348.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1.15% | 49,650,900 |
| Aug 19, 2026 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 23,515,800 |
| Aug 18, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 30,486,400 |
| Aug 14, 2026 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -1.14% | 36,721,300 |
| Aug 13, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.13% | 49,185,200 |
| Aug 12, 2026 | 354.00 | 356.00 | 352.00 | 354.00 | 354.00 | 0.57% | 20,778,400 |
| Aug 11, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.68% | 53,863,100 |
| Aug 10, 2026 | 352.00 | 362.00 | 352.00 | 358.00 | 358.00 | 1.70% | 39,836,600 |
| Aug 7, 2026 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | -1.12% | 62,205,600 |
| Aug 6, 2026 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | - | 45,133,100 |
| Aug 5, 2026 | 352.00 | 358.00 | 350.00 | 356.00 | 356.00 | 1.14% | 39,633,400 |
| Aug 4, 2026 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | - | 55,691,700 |
| Aug 3, 2026 | 358.00 | 360.00 | 350.00 | 352.00 | 352.00 | -2.76% | 70,402,900 |
| Jul 31, 2026 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | -0.55% | 51,477,000 |
| Jul 30, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.55% | 19,411,200 |
| Jul 29, 2026 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | -0.55% | 17,037,000 |
| Jul 28, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 27,069,800 |
| Jul 27, 2026 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | -0.54% | 13,133,200 |
| Jul 24, 2026 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -0.53% | 22,321,700 |
| Jul 23, 2026 | 378.00 | 380.00 | 374.00 | 374.00 | 374.00 | -0.53% | 52,945,300 |
| Jul 22, 2026 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -0.53% | 29,421,500 |
| 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 |