Price History - SDMU

Kembali ke Company
Ticker: SDMU
Company: Sidomulyo Selaras Tbk
Date Open High Low Close Volume Value
09-Mar-2022 52.00 52.00 50.00 52.00 3,408,500 0
08-Mar-2022 53.00 53.00 50.00 51.00 5,264,700 0
07-Mar-2022 53.00 54.00 50.00 53.00 6,868,900 0
04-Mar-2022 54.00 54.00 52.00 53.00 6,539,300 0
02-Mar-2022 55.00 55.00 50.00 53.00 10,580,500 0
01-Mar-2022 55.00 55.00 52.00 52.00 7,438,000 0
25-Feb-2022 59.00 59.00 55.00 55.00 4,449,100 0
24-Feb-2022 64.00 64.00 59.00 59.00 7,534,400 0
23-Feb-2022 68.00 68.00 63.00 63.00 3,875,500 0
22-Feb-2022 63.00 66.00 61.00 65.00 7,877,600 0
21-Feb-2022 64.00 66.00 62.00 63.00 9,349,800 0
18-Feb-2022 74.00 74.00 65.00 65.00 13,160,200 0
17-Feb-2022 78.00 78.00 68.00 69.00 13,413,400 0
16-Feb-2022 70.00 74.00 70.00 71.00 18,486,700 0
15-Feb-2022 70.00 73.00 68.00 70.00 19,404,900 0
14-Feb-2022 71.00 72.00 67.00 68.00 17,027,200 0
11-Feb-2022 67.00 73.00 67.00 71.00 7,571,100 0
10-Feb-2022 69.00 75.00 69.00 72.00 6,711,900 0
09-Feb-2022 75.00 78.00 70.00 74.00 27,414,500 0
08-Feb-2022 77.00 80.00 74.00 75.00 25,298,800 0
07-Feb-2022 78.00 81.00 77.00 77.00 34,692,900 0
04-Feb-2022 84.00 89.00 81.00 82.00 42,223,400 0
03-Feb-2022 85.00 94.00 85.00 87.00 137,316,500 0
02-Feb-2022 93.00 93.00 91.00 91.00 10,062,400 0
31-Jan-2022 97.00 102.00 97.00 97.00 62,623,900 0
28-Jan-2022 104.00 106.00 104.00 104.00 73,928,100 0
27-Jan-2022 115.00 123.00 111.00 111.00 66,627,800 0
26-Jan-2022 119.00 127.00 119.00 119.00 62,000,400 0
25-Jan-2022 121.00 147.00 121.00 127.00 513,838,000 0
24-Jan-2022 120.00 131.00 113.00 121.00 128,059,400 0
21-Jan-2022 129.00 137.00 120.00 120.00 230,853,100 0
20-Jan-2022 127.00 132.00 126.00 129.00 47,706,500 0
19-Jan-2022 130.00 137.00 125.00 127.00 122,036,100 0
18-Jan-2022 131.00 134.00 131.00 131.00 153,657,400 0
17-Jan-2022 104.00 140.00 101.00 140.00 611,869,900 0
14-Jan-2022 100.00 119.00 100.00 104.00 196,289,300 0
13-Jan-2022 108.00 113.00 100.00 100.00 44,871,600 0
12-Jan-2022 98.00 123.00 98.00 106.00 282,750,200 0
11-Jan-2022 112.00 112.00 105.00 105.00 5,212,700 0
10-Jan-2022 130.00 143.00 112.00 112.00 610,092,400 0
07-Jan-2022 99.00 120.00 91.00 120.00 879,556,800 0
06-Jan-2022 67.00 89.00 65.00 89.00 147,504,000 0
05-Jan-2022 66.00 74.00 63.00 66.00 74,278,800 0
04-Jan-2022 73.00 73.00 62.00 65.00 40,004,300 0
03-Jan-2022 68.00 68.00 64.00 64.00 18,831,800 0
30-Dec-2021 73.00 77.00 68.00 68.00 80,078,400 0
29-Dec-2021 78.00 78.00 73.00 73.00 20,511,700 0
28-Dec-2021 84.00 86.00 78.00 78.00 76,962,400 0
27-Dec-2021 79.00 86.00 74.00 83.00 124,490,300 0
24-Dec-2021 84.00 90.00 78.00 79.00 98,132,600 0
23-Dec-2021 90.00 92.00 83.00 83.00 24,265,200 0
22-Dec-2021 80.00 93.00 78.00 89.00 178,717,200 0
21-Dec-2021 78.00 83.00 76.00 78.00 30,832,400 0
20-Dec-2021 88.00 98.00 81.00 81.00 119,053,000 0
17-Dec-2021 77.00 92.00 71.00 87.00 189,016,900 0
16-Dec-2021 54.00 71.00 52.00 71.00 193,379,400 0
15-Dec-2021 50.00 53.00 50.00 53.00 26,242,200 0
14-Dec-2021 50.00 50.00 50.00 50.00 13,700 0
13-Dec-2021 50.00 51.00 50.00 50.00 1,049,200 0
10-Dec-2021 50.00 51.00 50.00 50.00 3,047,700 0
09-Dec-2021 50.00 50.00 50.00 50.00 12,600 0
08-Dec-2021 50.00 50.00 50.00 50.00 10,300 0
07-Dec-2021 50.00 50.00 50.00 50.00 6,600 0
06-Dec-2021 50.00 50.00 50.00 50.00 14,100 0
03-Dec-2021 50.00 50.00 50.00 50.00 7,200 0
02-Dec-2021 50.00 50.00 50.00 50.00 8,900 0
01-Dec-2021 50.00 50.00 50.00 50.00 48,100 0
30-Nov-2021 50.00 50.00 50.00 50.00 8,500 0
29-Nov-2021 50.00 50.00 50.00 50.00 7,500 0
26-Nov-2021 50.00 50.00 50.00 50.00 400 0
25-Nov-2021 50.00 50.00 50.00 50.00 12,100 0
24-Nov-2021 50.00 50.00 50.00 50.00 400 0
23-Nov-2021 50.00 50.00 50.00 50.00 7,200 0
22-Nov-2021 50.00 50.00 50.00 50.00 15,600 0
19-Nov-2021 50.00 50.00 50.00 50.00 8,900 0
18-Nov-2021 50.00 50.00 50.00 50.00 5,600 0
17-Nov-2021 50.00 50.00 50.00 50.00 29,700 0
16-Nov-2021 50.00 50.00 50.00 50.00 244,900 0
15-Nov-2021 50.00 50.00 50.00 50.00 40,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 22,500 0
11-Nov-2021 50.00 50.00 50.00 50.00 707,700 0
10-Nov-2021 50.00 51.00 50.00 50.00 697,500 0
09-Nov-2021 50.00 54.00 50.00 50.00 11,155,900 0
08-Nov-2021 50.00 50.00 50.00 50.00 28,500 0
05-Nov-2021 50.00 50.00 50.00 50.00 6,100 0
04-Nov-2021 50.00 50.00 50.00 50.00 4,300 0
03-Nov-2021 50.00 50.00 50.00 50.00 5,200 0
02-Nov-2021 50.00 50.00 50.00 50.00 47,000 0
01-Nov-2021 50.00 50.00 50.00 50.00 307,500 0
29-Oct-2021 50.00 50.00 50.00 50.00 10,800 0
28-Oct-2021 50.00 50.00 50.00 50.00 20,200 0
27-Oct-2021 50.00 50.00 50.00 50.00 371,300 0
26-Oct-2021 50.00 50.00 50.00 50.00 172,200 0
25-Oct-2021 50.00 51.00 50.00 50.00 503,200 0
22-Oct-2021 50.00 51.00 50.00 50.00 1,309,300 0
21-Oct-2021 50.00 50.00 50.00 50.00 911,400 0
19-Oct-2021 51.00 51.00 50.00 50.00 2,153,800 0
18-Oct-2021 50.00 51.00 50.00 51.00 1,511,500 0
15-Oct-2021 50.00 50.00 50.00 50.00 229,000 0
14-Oct-2021 50.00 50.00 50.00 50.00 87,200 0