SDMU
Sidomulyo Selaras Tbk.
86
-7 (
-7,53%)
At close:
Mar 04, 18:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 90 | 99 | 90 | 93 | 93 | 4.879.600 |
| Mar 02, 2026 | 89 | 100 | 88 | 90 | 90 | 18.235.400 |
| Feb 27, 2026 | 100 | 105 | 100 | 102 | 102 | 10.237.400 |
| Feb 26, 2026 | 112 | 113 | 101 | 105 | 105 | 19.009.900 |
| Feb 25, 2026 | 118 | 123 | 111 | 112 | 112 | 51.491.000 |
| Feb 24, 2026 | 111 | 119 | 109 | 118 | 118 | 120.430.200 |
| Feb 23, 2026 | 107 | 111 | 106 | 109 | 109 | 9.777.500 |
| Feb 20, 2026 | 109 | 111 | 105 | 106 | 106 | 9.163.200 |
| Feb 19, 2026 | 112 | 117 | 104 | 108 | 108 | 39.915.800 |
| Feb 18, 2026 | 108 | 113 | 107 | 109 | 109 | 13.873.900 |
| Feb 13, 2026 | 116 | 116 | 104 | 107 | 107 | 34.207.900 |
| Feb 12, 2026 | 109 | 121 | 107 | 116 | 116 | 89.610.200 |
| Feb 11, 2026 | 105 | 137 | 99 | 107 | 107 | 510.108.000 |
| Feb 10, 2026 | 89 | 119 | 89 | 105 | 105 | 132.710.000 |
| Feb 09, 2026 | 88 | 91 | 84 | 89 | 89 | 2.364.700 |
| Feb 06, 2026 | 89 | 90 | 82 | 86 | 86 | 1.525.400 |
| Feb 05, 2026 | 92 | 95 | 89 | 89 | 89 | 2.534.100 |
| Feb 04, 2026 | 93 | 100 | 91 | 91 | 91 | 3.165.600 |
| Feb 03, 2026 | 86 | 95 | 86 | 91 | 91 | 4.722.900 |
| Feb 02, 2026 | 96 | 97 | 85 | 85 | 85 | 15.355.400 |
| Jan 30, 2026 | 96 | 104 | 94 | 99 | 99 | 7.557.400 |
| Jan 29, 2026 | 97 | 97 | 83 | 90 | 90 | 14.878.100 |
| Jan 28, 2026 | 110 | 110 | 94 | 97 | 97 | 11.853.000 |
| Jan 27, 2026 | 108 | 112 | 102 | 110 | 110 | 6.571.100 |
| Jan 26, 2026 | 109 | 117 | 108 | 108 | 108 | 10.418.300 |
| Jan 23, 2026 | 111 | 115 | 101 | 108 | 108 | 12.159.700 |
| Jan 22, 2026 | 112 | 117 | 109 | 111 | 111 | 14.329.600 |
| Jan 21, 2026 | 126 | 128 | 111 | 112 | 112 | 36.508.800 |
| Jan 20, 2026 | 128 | 130 | 126 | 128 | 128 | 8.524.900 |
| Jan 19, 2026 | 133 | 134 | 127 | 129 | 129 | 22.911.000 |
| Jan 15, 2026 | 134 | 144 | 128 | 133 | 133 | 74.597.200 |
| Jan 14, 2026 | 140 | 141 | 126 | 133 | 133 | 83.996.700 |
| Jan 13, 2026 | 131 | 140 | 121 | 140 | 140 | 133.294.200 |
| Jan 12, 2026 | 116 | 132 | 113 | 127 | 127 | 235.355.200 |
| Jan 09, 2026 | 108 | 120 | 108 | 112 | 112 | 83.233.000 |
| Jan 08, 2026 | 100 | 112 | 98 | 108 | 108 | 71.799.500 |
| Jan 07, 2026 | 104 | 106 | 96 | 100 | 100 | 15.928.200 |
| Jan 06, 2026 | 104 | 106 | 102 | 104 | 104 | 10.016.900 |
| Jan 05, 2026 | 105 | 105 | 102 | 103 | 103 | 14.048.800 |
| Jan 02, 2026 | 104 | 106 | 102 | 106 | 106 | 13.198.100 |
| Dec 30, 2025 | 102 | 112 | 101 | 103 | 103 | 41.145.700 |
| Dec 29, 2025 | 101 | 103 | 100 | 102 | 102 | 14.078.200 |
| Dec 24, 2025 | 109 | 110 | 99 | 101 | 101 | 55.885.100 |
| Dec 23, 2025 | 100 | 120 | 100 | 109 | 109 | 392.358.600 |
| Dec 22, 2025 | 98 | 101 | 93 | 94 | 94 | 6.441.500 |
| Dec 19, 2025 | 99 | 101 | 97 | 98 | 98 | 3.931.300 |
| Dec 18, 2025 | 104 | 105 | 99 | 100 | 100 | 17.985.800 |
| Dec 17, 2025 | 96 | 110 | 93 | 103 | 103 | 84.514.900 |
| Dec 16, 2025 | 93 | 103 | 93 | 96 | 96 | 16.731.700 |
| Dec 15, 2025 | 98 | 98 | 92 | 94 | 94 | 11.636.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.