SDMU
Sidomulyo Selaras Tbk.
86
-7 (
-7,53%)
At close:
Mar 04, 17:12 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 36 | 36 | 36 | 36 | 36 | 2.385.000 |
| Jul 22, 2025 | 40 | 40 | 40 | 40 | 40 | 1.222.600 |
| Jul 21, 2025 | 44 | 44 | 44 | 44 | 44 | 715.800 |
| Jul 18, 2025 | 48 | 48 | 48 | 48 | 48 | 12.823.300 |
| Jul 17, 2025 | 44 | 44 | 44 | 44 | 44 | 3.228.400 |
| Jul 16, 2025 | 40 | 40 | 40 | 40 | 40 | 1.250.600 |
| Jul 15, 2025 | 37 | 37 | 37 | 37 | 37 | 5.960.100 |
| Jul 14, 2025 | 34 | 34 | 34 | 34 | 34 | 391.300 |
| Jul 11, 2025 | 31 | 31 | 31 | 31 | 31 | 369.900 |
| Jul 10, 2025 | 27 | 29 | 27 | 29 | 29 | 444.800 |
| Jul 09, 2025 | 27 | 27 | 27 | 27 | 27 | 418.300 |
| Jul 08, 2025 | 25 | 25 | 25 | 25 | 25 | 3.500 |
| Jul 07, 2025 | 25 | 25 | 25 | 25 | 25 | 2.800 |
| Jul 04, 2025 | 25 | 25 | 25 | 25 | 25 | 29.700 |
| Jul 03, 2025 | 25 | 25 | 25 | 25 | 25 | 5.100 |
| Jul 02, 2025 | 25 | 25 | 25 | 25 | 25 | 17.600 |
| Jul 01, 2025 | 25 | 25 | 25 | 25 | 25 | 182.300 |
| Jun 30, 2025 | 25 | 25 | 25 | 25 | 25 | 201.800 |
| Jun 26, 2025 | 26 | 26 | 25 | 25 | 25 | 68.800 |
| Jun 25, 2025 | 26 | 26 | 26 | 26 | 26 | 4.700 |
| Jun 24, 2025 | 25 | 26 | 25 | 26 | 26 | 17.200 |
| Jun 23, 2025 | 25 | 25 | 25 | 25 | 25 | 123.700 |
| Jun 20, 2025 | 26 | 26 | 25 | 25 | 25 | 9.000 |
| Jun 19, 2025 | 25 | 25 | 25 | 25 | 25 | 561.600 |
| Jun 18, 2025 | 26 | 26 | 26 | 26 | 26 | 41.000 |
| Jun 17, 2025 | 27 | 27 | 26 | 26 | 26 | 335.600 |
| Jun 16, 2025 | 25 | 26 | 25 | 26 | 26 | 440.900 |
| Jun 13, 2025 | 25 | 25 | 25 | 25 | 25 | 103.200 |
| Jun 12, 2025 | 25 | 25 | 25 | 25 | 25 | 219.900 |
| Jun 11, 2025 | 25 | 25 | 25 | 25 | 25 | 77.200 |
| Jun 10, 2025 | 26 | 26 | 25 | 25 | 25 | 53.100 |
| Jun 05, 2025 | 26 | 26 | 26 | 26 | 26 | 300 |
| Jun 04, 2025 | 26 | 26 | 26 | 26 | 26 | 100 |
| Jun 03, 2025 | 25 | 26 | 25 | 26 | 26 | 10.200 |
| Jun 02, 2025 | 26 | 26 | 25 | 25 | 25 | 365.100 |
| May 28, 2025 | 27 | 27 | 27 | 27 | 27 | 96.400 |
| May 27, 2025 | 27 | 27 | 27 | 27 | 27 | 34.100 |
| May 26, 2025 | 27 | 27 | 27 | 27 | 27 | 7.300 |
| May 23, 2025 | 27 | 27 | 27 | 27 | 27 | 186.400 |
| May 22, 2025 | 25 | 27 | 25 | 27 | 27 | 53.900 |
| May 21, 2025 | 27 | 27 | 25 | 25 | 25 | 464.400 |
| May 20, 2025 | 25 | 27 | 25 | 27 | 27 | 411.100 |
| May 19, 2025 | 26 | 26 | 25 | 25 | 25 | 96.100 |
| May 16, 2025 | 26 | 26 | 25 | 26 | 26 | 4.000 |
| May 15, 2025 | 25 | 26 | 25 | 26 | 26 | 97.200 |
| May 14, 2025 | 26 | 26 | 25 | 25 | 25 | 61.400 |
| May 09, 2025 | 25 | 26 | 25 | 26 | 26 | 22.300 |
| May 08, 2025 | 25 | 25 | 25 | 25 | 25 | 27.000 |
| May 07, 2025 | 25 | 25 | 25 | 25 | 25 | 41.200 |
| May 06, 2025 | 25 | 25 | 25 | 25 | 25 | 20.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.