Price History - SDMU

Kembali ke Company
Ticker: SDMU
Company: Sidomulyo Selaras Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 50.00 50.00 50.00 50.00 44,500 0
12-Oct-2021 50.00 50.00 50.00 50.00 103,500 0
11-Oct-2021 51.00 51.00 50.00 50.00 1,459,700 0
08-Oct-2021 50.00 51.00 50.00 51.00 933,000 0
07-Oct-2021 50.00 51.00 50.00 50.00 601,600 0
06-Oct-2021 50.00 51.00 50.00 50.00 1,478,000 0
05-Oct-2021 50.00 50.00 50.00 50.00 343,400 0
04-Oct-2021 50.00 51.00 50.00 50.00 3,628,400 0
01-Oct-2021 50.00 50.00 50.00 50.00 1,001,000 0
30-Sep-2021 50.00 51.00 50.00 50.00 3,131,300 0
29-Sep-2021 50.00 52.00 50.00 50.00 3,834,800 0
28-Sep-2021 51.00 53.00 50.00 51.00 5,971,100 0
27-Sep-2021 51.00 55.00 50.00 51.00 4,331,000 0
24-Sep-2021 54.00 54.00 50.00 51.00 9,617,900 0
23-Sep-2021 50.00 56.00 50.00 53.00 32,236,700 0
22-Sep-2021 55.00 55.00 51.00 51.00 25,574,900 0
21-Sep-2021 50.00 63.00 50.00 54.00 136,300,700 0
20-Sep-2021 50.00 50.00 50.00 50.00 110,000 0
17-Sep-2021 50.00 50.00 50.00 50.00 26,500 0
16-Sep-2021 50.00 50.00 50.00 50.00 156,100 0
15-Sep-2021 50.00 50.00 50.00 50.00 385,800 0
14-Sep-2021 50.00 51.00 50.00 50.00 2,689,100 0
13-Sep-2021 50.00 50.00 50.00 50.00 765,300 0
10-Sep-2021 50.00 50.00 50.00 50.00 124,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 1,003,200 0
08-Sep-2021 50.00 50.00 50.00 50.00 164,100 0
07-Sep-2021 50.00 50.00 50.00 50.00 37,300 0
06-Sep-2021 50.00 50.00 50.00 50.00 21,700 0
03-Sep-2021 50.00 50.00 50.00 50.00 20,100 0
02-Sep-2021 50.00 50.00 50.00 50.00 5,000 0
01-Sep-2021 50.00 50.00 50.00 50.00 10,300 0
31-Aug-2021 50.00 50.00 50.00 50.00 48,000 0
30-Aug-2021 50.00 50.00 50.00 50.00 27,600 0
27-Aug-2021 50.00 50.00 50.00 50.00 20,900 0
26-Aug-2021 50.00 50.00 50.00 50.00 22,500 0
25-Aug-2021 50.00 50.00 50.00 50.00 613,600 0
24-Aug-2021 50.00 50.00 50.00 50.00 436,600 0
23-Aug-2021 50.00 50.00 50.00 50.00 73,800 0
20-Aug-2021 50.00 50.00 50.00 50.00 18,300 0
19-Aug-2021 50.00 51.00 50.00 50.00 135,300 0
18-Aug-2021 50.00 51.00 50.00 50.00 189,200 0
16-Aug-2021 50.00 51.00 50.00 50.00 667,100 0
13-Aug-2021 50.00 50.00 50.00 50.00 13,500 0
12-Aug-2021 50.00 51.00 50.00 50.00 114,300 0
10-Aug-2021 50.00 51.00 50.00 50.00 708,000 0
09-Aug-2021 50.00 51.00 50.00 50.00 1,189,700 0