SDMU
Sidomulyo Selaras Tbk.
86
-7 (
-7,53%)
At close:
Mar 04, 17:11 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 104 | 110 | 95 | 97 | 97 | 32.225.500 |
| Dec 11, 2025 | 111 | 111 | 100 | 102 | 102 | 38.043.500 |
| Dec 10, 2025 | 116 | 125 | 109 | 110 | 110 | 83.542.600 |
| Dec 09, 2025 | 125 | 131 | 114 | 116 | 116 | 80.624.200 |
| Dec 08, 2025 | 103 | 129 | 97 | 123 | 123 | 264.406.500 |
| Dec 05, 2025 | 104 | 108 | 94 | 103 | 103 | 38.633.000 |
| Dec 04, 2025 | 110 | 113 | 102 | 102 | 102 | 54.087.200 |
| Dec 03, 2025 | 106 | 112 | 93 | 109 | 109 | 121.045.000 |
| Dec 02, 2025 | 94 | 124 | 90 | 105 | 105 | 390.276.100 |
| Dec 01, 2025 | 78 | 103 | 71 | 92 | 92 | 335.935.400 |
| Nov 28, 2025 | 81 | 93 | 69 | 77 | 77 | 105.983.500 |
| Nov 27, 2025 | 70 | 75 | 70 | 75 | 75 | 6.225.600 |
| Nov 26, 2025 | 68 | 69 | 67 | 69 | 69 | 1.834.300 |
| Nov 25, 2025 | 69 | 69 | 67 | 68 | 68 | 7.810.900 |
| Nov 24, 2025 | 64 | 66 | 64 | 65 | 65 | 7.769.800 |
| Nov 21, 2025 | 63 | 63 | 62 | 63 | 63 | 2.399.300 |
| Nov 20, 2025 | 63 | 65 | 62 | 62 | 62 | 6.151.500 |
| Nov 19, 2025 | 64 | 64 | 60 | 60 | 60 | 1.365.700 |
| Nov 18, 2025 | 65 | 65 | 60 | 60 | 60 | 2.881.000 |
| Nov 17, 2025 | 62 | 64 | 62 | 64 | 64 | 3.819.600 |
| Nov 14, 2025 | 60 | 61 | 59 | 59 | 59 | 3.917.200 |
| Nov 13, 2025 | 61 | 65 | 58 | 58 | 58 | 5.205.600 |
| Nov 12, 2025 | 59 | 62 | 59 | 60 | 60 | 1.273.200 |
| Nov 11, 2025 | 61 | 64 | 59 | 59 | 59 | 1.641.300 |
| Nov 10, 2025 | 60 | 63 | 60 | 61 | 61 | 941.200 |
| Nov 07, 2025 | 59 | 60 | 59 | 60 | 60 | 885.100 |
| Nov 06, 2025 | 59 | 60 | 55 | 58 | 58 | 3.082.200 |
| Nov 05, 2025 | 60 | 60 | 59 | 59 | 59 | 5.595.500 |
| Nov 04, 2025 | 63 | 63 | 61 | 63 | 63 | 729.800 |
| Nov 03, 2025 | 63 | 64 | 61 | 64 | 64 | 647.600 |
| Oct 31, 2025 | 60 | 61 | 60 | 61 | 61 | 738.400 |
| Oct 30, 2025 | 59 | 61 | 59 | 60 | 60 | 406.100 |
| Oct 29, 2025 | 56 | 59 | 56 | 59 | 59 | 6.904.400 |
| Oct 28, 2025 | 64 | 64 | 61 | 61 | 61 | 1.672.600 |
| Oct 27, 2025 | 70 | 70 | 64 | 64 | 64 | 704.900 |
| Oct 24, 2025 | 68 | 71 | 68 | 70 | 70 | 2.366.600 |
| Oct 23, 2025 | 73 | 73 | 70 | 70 | 70 | 6.867.900 |
| Oct 22, 2025 | 64 | 68 | 58 | 68 | 68 | 12.699.400 |
| Oct 21, 2025 | 71 | 71 | 64 | 64 | 64 | 3.500.300 |
| Oct 20, 2025 | 73 | 73 | 70 | 71 | 71 | 5.465.600 |
| Oct 17, 2025 | 78 | 78 | 77 | 77 | 77 | 7.652.900 |
| Oct 16, 2025 | 90 | 90 | 85 | 85 | 85 | 4.984.900 |
| Oct 15, 2025 | 85 | 91 | 85 | 91 | 91 | 16.957.000 |
| Oct 14, 2025 | 84 | 84 | 82 | 83 | 83 | 15.810.100 |
| Oct 13, 2025 | 80 | 82 | 80 | 82 | 82 | 9.284.700 |
| Oct 10, 2025 | 78 | 78 | 77 | 78 | 78 | 4.334.300 |
| Oct 09, 2025 | 73 | 77 | 73 | 77 | 77 | 9.736.000 |
| Oct 08, 2025 | 75 | 75 | 70 | 73 | 73 | 1.897.600 |
| Oct 07, 2025 | 77 | 77 | 75 | 75 | 75 | 3.772.700 |
| Oct 06, 2025 | 74 | 78 | 74 | 78 | 78 | 6.922.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.