PT Industri Jamu dan Farmasi Sido Muncul Tbk(ID:SIDO)
Rp326.00+2.00 (+0.62%)
ID:SIDO
PT Industri Jamu dan Farmasi Sido Muncul Tbk historical prices
Rp326.00
At close:+2.00 (+0.62%)
PT Industri Jamu dan Farmasi Sido Muncul Tbk (SIDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 324.00 | 328.00 | 320.00 | 326.00 | 326.00 | +0.62% | 7,771,600 | 0.30 |
| Nov 10, 2026 | 320.00 | 326.00 | 318.00 | 324.00 | 324.00 | +2.53% | 14,569,800 | 0.56 |
| Nov 09, 2026 | 316.00 | 324.00 | 314.00 | 320.00 | 320.00 | +1.27% | 20,189,900 | 0.77 |
| Nov 06, 2026 | 318.00 | 320.00 | 310.00 | 316.00 | 316.00 | -1.25% | 25,021,900 | 0.94 |
| Nov 05, 2026 | 320.00 | 330.00 | 318.00 | 320.00 | 320.00 | +0.63% | 20,846,199 | 0.77 |
| Nov 04, 2026 | 316.00 | 322.00 | 314.00 | 318.00 | 318.00 | +0.63% | 17,298,000 | 0.63 |
| Nov 03, 2026 | 322.00 | 330.00 | 314.00 | 316.00 | 316.00 | -0.63% | 55,509,900 | 2.02 |
| Nov 02, 2026 | 332.00 | 338.00 | 324.00 | 328.00 | 318.00 | +1.23% | 42,030,100 | 1.53 |
| Oct 30, 2026 | 320.00 | 326.00 | 316.00 | 324.00 | 314.12 | +0.62% | 28,029,300 | 1.01 |
| Oct 29, 2026 | 330.00 | 332.00 | 322.00 | 322.00 | 312.18 | -1.83% | 11,823,400 | 0.41 |
| Oct 28, 2026 | 322.00 | 330.00 | 318.00 | 328.00 | 318.00 | +3.80% | 30,586,100 | 1.05 |
| Oct 27, 2026 | 338.00 | 344.00 | 316.00 | 316.00 | 306.37 | -6.51% | 162,081,400 | 6.03 |
| Oct 26, 2026 | 344.00 | 350.00 | 336.00 | 338.00 | 327.70 | -1.17% | 22,954,500 | 0.86 |
| Oct 23, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 331.57 | -2.29% | 18,835,200 | 0.70 |
| Oct 22, 2026 | 334.00 | 352.00 | 326.00 | 350.00 | 339.33 | +4.17% | 28,194,800 | 1.06 |
| Oct 21, 2026 | 328.00 | 338.00 | 322.00 | 336.00 | 325.76 | +3.07% | 21,154,200 | 0.79 |
| Oct 20, 2026 | 306.00 | 328.00 | 306.00 | 326.00 | 316.06 | +6.54% | 30,738,500 | 1.14 |
| Oct 19, 2026 | 326.00 | 326.00 | 304.00 | 306.00 | 296.67 | -6.13% | 69,847,700 | 2.65 |
| Oct 16, 2026 | 340.00 | 346.00 | 302.00 | 326.00 | 316.06 | -7.91% | 111,332,600 | 4.45 |
| Oct 15, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 343.21 | -0.56% | 7,460,100 | 0.30 |
| Oct 14, 2026 | 352.00 | 358.00 | 350.00 | 356.00 | 345.15 | +1.71% | 17,550,700 | 0.69 |
| Oct 13, 2026 | 352.00 | 352.00 | 348.00 | 350.00 | 339.33 | -0.57% | 12,032,700 | 0.48 |
| Oct 12, 2026 | 354.00 | 356.00 | 348.00 | 352.00 | 341.27 | -0.56% | 17,253,500 | 0.69 |
| Oct 09, 2026 | 350.00 | 356.00 | 350.00 | 354.00 | 343.21 | +0.57% | 9,066,700 | 0.36 |
| Oct 08, 2026 | 354.00 | 354.00 | 350.00 | 352.00 | 341.27 | -0.56% | 5,620,700 | 0.22 |
| Oct 07, 2026 | 354.00 | 354.00 | 350.00 | 354.00 | 343.21 | 0.00% | 13,300,600 | 0.53 |
| Oct 06, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 343.21 | +0.57% | 13,826,700 | 0.55 |
| Oct 05, 2026 | 346.00 | 352.00 | 344.00 | 352.00 | 341.27 | +1.73% | 14,628,800 | 0.59 |
| Oct 02, 2026 | 346.00 | 348.00 | 344.00 | 346.00 | 335.45 | 0.00% | 14,134,200 | 0.57 |
| Oct 01, 2026 | 348.00 | 350.00 | 344.00 | 346.00 | 335.45 | -0.57% | 12,693,100 | 0.51 |
| Sep 30, 2026 | 348.00 | 352.00 | 348.00 | 348.00 | 337.39 | 0.00% | 9,611,200 | 0.39 |
| Sep 29, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 337.39 | 0.00% | 12,356,000 | 0.50 |
| Sep 28, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 337.39 | -0.57% | 16,577,600 | 0.67 |
| Sep 25, 2026 | 352.00 | 354.00 | 348.00 | 350.00 | 339.33 | 0.00% | 15,974,000 | 0.64 |
| Sep 24, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 339.33 | -1.13% | 7,353,000 | 0.29 |
| Sep 23, 2026 | 352.00 | 356.00 | 350.00 | 354.00 | 343.21 | +0.57% | 12,395,500 | 0.49 |
| Sep 22, 2026 | 356.00 | 358.00 | 352.00 | 352.00 | 341.27 | -1.12% | 14,403,000 | 0.57 |
| Sep 21, 2026 | 354.00 | 360.00 | 352.00 | 356.00 | 345.15 | +0.56% | 54,033,200 | 2.19 |
| Sep 18, 2026 | 350.00 | 354.00 | 348.00 | 354.00 | 343.21 | +0.57% | 19,392,400 | 0.79 |
| Sep 17, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 341.27 | +1.15% | 11,793,800 | 0.48 |
| Sep 16, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 337.39 | -1.14% | 17,763,100 | 0.71 |
| Sep 15, 2026 | 350.00 | 352.00 | 348.00 | 352.00 | 341.27 | +1.15% | 10,927,300 | 0.43 |
| Sep 14, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 337.39 | 0.00% | 24,352,600 | 0.97 |
| Sep 11, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 337.39 | -0.57% | 50,890,700 | 2.09 |
| Sep 10, 2026 | 354.00 | 356.00 | 350.00 | 350.00 | 339.33 | -0.57% | 31,060,900 | 1.28 |
| Sep 09, 2026 | 358.00 | 358.00 | 352.00 | 352.00 | 341.27 | -1.68% | 28,128,200 | 1.17 |
| Sep 08, 2026 | 356.00 | 358.00 | 354.00 | 358.00 | 347.09 | +1.13% | 15,234,800 | 0.63 |
| Sep 07, 2026 | 354.00 | 358.00 | 354.00 | 354.00 | 343.21 | -0.56% | 22,923,800 | 0.94 |
| Sep 04, 2026 | 358.00 | 360.00 | 354.00 | 356.00 | 345.15 | -0.56% | 17,043,600 | 0.70 |
| Sep 03, 2026 | 356.00 | 358.00 | 354.00 | 358.00 | 347.09 | +0.56% | 21,365,500 | 0.87 |
