PT Sidomulyo Selaras Tbk(ID:SDMU)
Rp51.000.00 (0.00%)
ID:SDMU
PT Sidomulyo Selaras Tbk historical prices
Rp51.00
At close:0.00 (0.00%)
PT Sidomulyo Selaras Tbk (SDMU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 0.00% | 2,020,200 | 0.04 |
| Nov 10, 2026 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | +2.00% | 1,648,300 | 0.03 |
| Nov 09, 2026 | 50.00 | 52.00 | 47.00 | 50.00 | 50.00 | 0.00% | 4,649,800 | 0.09 |
| Nov 06, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -3.85% | 1,482,700 | 0.03 |
| Nov 05, 2026 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | +4.00% | 2,393,500 | 0.04 |
| Nov 04, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -3.85% | 3,792,900 | 0.07 |
| Nov 03, 2026 | 54.00 | 58.00 | 51.00 | 52.00 | 52.00 | -3.70% | 8,997,300 | 0.17 |
| Nov 02, 2026 | 53.00 | 55.00 | 50.00 | 54.00 | 54.00 | +1.89% | 2,876,000 | 0.05 |
| Oct 30, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 3,450,100 | 0.06 |
| Oct 29, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 4,959,800 | 0.09 |
| Oct 28, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 9,357,900 | 0.17 |
| Oct 27, 2026 | 63.00 | 65.00 | 59.00 | 59.00 | 59.00 | -6.35% | 8,583,600 | 0.15 |
| Oct 26, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -5.97% | 18,995,400 | 0.34 |
| Oct 23, 2026 | 60.00 | 68.00 | 59.00 | 67.00 | 67.00 | +11.67% | 19,346,800 | 0.35 |
| Oct 22, 2026 | 55.00 | 61.00 | 54.00 | 60.00 | 60.00 | +7.14% | 8,610,400 | 0.15 |
| Oct 21, 2026 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | +1.82% | 5,525,800 | 0.10 |
| Oct 20, 2026 | 50.00 | 56.00 | 50.00 | 55.00 | 55.00 | +3.77% | 11,572,300 | 0.21 |
| Oct 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,296,800 | 0.02 |
| Oct 16, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -13.85% | 5,396,400 | 0.10 |
| Oct 15, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,128,900 | 0.18 |
| Oct 14, 2026 | 66.00 | 74.00 | 66.00 | 66.00 | 66.00 | +1.54% | 69,545,500 | 1.24 |
| Oct 13, 2026 | 64.00 | 65.00 | 61.00 | 65.00 | 65.00 | +1.56% | 4,457,100 | 0.08 |
| Oct 12, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 10,078,000 | 0.18 |
| Oct 09, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 0.00% | 7,785,400 | 0.14 |
| Oct 08, 2026 | 70.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 12,927,300 | 0.23 |
| Oct 07, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 0.00% | 16,473,801 | 0.29 |
| Oct 06, 2026 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | +1.45% | 14,307,000 | 0.26 |
| Oct 05, 2026 | 63.00 | 75.00 | 63.00 | 69.00 | 69.00 | +7.81% | 63,689,100 | 1.15 |
| Oct 02, 2026 | 63.00 | 69.00 | 61.00 | 64.00 | 64.00 | +1.59% | 27,043,200 | 0.49 |
| Oct 01, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 14,889,900 | 0.27 |
| Sep 30, 2026 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | -1.52% | 21,627,600 | 0.39 |
| Sep 29, 2026 | 77.00 | 81.00 | 66.00 | 66.00 | 66.00 | +3.13% | 182,982,300 | 3.48 |
| Sep 28, 2026 | 68.00 | 68.00 | 60.00 | 64.00 | 64.00 | -5.88% | 49,962,700 | 0.96 |
| Sep 25, 2026 | 77.00 | 89.00 | 66.00 | 68.00 | 68.00 | -10.53% | 373,703,100 | 8.08 |
| Sep 24, 2026 | 90.00 | 116.00 | 76.00 | 76.00 | 76.00 | -14.61% | 981,265,200 | 31.80 |
| Sep 23, 2026 | 86.00 | 93.00 | 86.00 | 89.00 | 89.00 | +2.30% | 13,914,200 | 0.45 |
| Sep 22, 2026 | 89.00 | 94.00 | 86.00 | 87.00 | 87.00 | -2.25% | 37,161,300 | 1.20 |
| Sep 21, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 5,318,300 | 0.17 |
| Sep 18, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 7,646,100 | 0.24 |
| Sep 17, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | +2.20% | 8,148,300 | 0.20 |
| Sep 16, 2026 | 93.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 22,071,000 | 0.51 |
| Sep 15, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | +3.33% | 33,607,800 | 0.78 |
| Sep 14, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 0.00% | 13,491,100 | 0.30 |
| Sep 11, 2026 | 88.00 | 90.00 | 85.00 | 90.00 | 90.00 | 0.00% | 10,052,700 | 0.23 |
| Sep 10, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 9,490,500 | 0.21 |
| Sep 09, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 0.00% | 8,356,800 | 0.19 |
| Sep 08, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 0.00% | 19,123,600 | 0.43 |
| Sep 07, 2026 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 20,670,100 | 0.47 |
| Sep 04, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 0.00% | 8,963,900 | 0.20 |
| Sep 03, 2026 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | +1.10% | 23,967,100 | 0.54 |
