Price History - SDMU

Kembali ke Company
Ticker: SDMU
Company: Sidomulyo Selaras Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 600 0
25-Aug-2023 50.00 50.00 50.00 50.00 6,500 0
24-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
23-Aug-2023 50.00 50.00 50.00 50.00 101,400 0
22-Aug-2023 50.00 50.00 50.00 50.00 62,400 0
21-Aug-2023 50.00 50.00 50.00 50.00 77,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 2,000 0
16-Aug-2023 50.00 50.00 50.00 50.00 5,600 0
15-Aug-2023 50.00 50.00 50.00 50.00 26,200 0
14-Aug-2023 50.00 50.00 50.00 50.00 63,000 0
11-Aug-2023 50.00 50.00 50.00 50.00 51,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 9,100 0
09-Aug-2023 50.00 50.00 50.00 50.00 11,100 0
08-Aug-2023 50.00 50.00 50.00 50.00 126,900 0
07-Aug-2023 50.00 50.00 50.00 50.00 18,800 0
04-Aug-2023 50.00 50.00 50.00 50.00 900 0
03-Aug-2023 50.00 50.00 50.00 50.00 78,700 0
02-Aug-2023 50.00 50.00 50.00 50.00 287,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 50,600 0
31-Jul-2023 50.00 50.00 50.00 50.00 403,800 0
28-Jul-2023 50.00 50.00 50.00 50.00 12,600 0
27-Jul-2023 50.00 50.00 50.00 50.00 428,500 0
26-Jul-2023 50.00 50.00 50.00 50.00 101,200 0
25-Jul-2023 50.00 50.00 50.00 50.00 114,900 0
24-Jul-2023 50.00 50.00 50.00 50.00 57,800 0
21-Jul-2023 50.00 50.00 50.00 50.00 33,100 0
20-Jul-2023 50.00 50.00 50.00 50.00 127,100 0
18-Jul-2023 50.00 50.00 50.00 50.00 149,100 0
17-Jul-2023 50.00 50.00 50.00 50.00 152,000 0
14-Jul-2023 50.00 50.00 50.00 50.00 42,000 0
13-Jul-2023 50.00 50.00 50.00 50.00 94,300 0
12-Jul-2023 50.00 50.00 50.00 50.00 42,600 0
11-Jul-2023 50.00 50.00 50.00 50.00 68,800 0
10-Jul-2023 50.00 50.00 50.00 50.00 389,100 0
07-Jul-2023 50.00 50.00 50.00 50.00 42,800 0
06-Jul-2023 50.00 50.00 50.00 50.00 589,900 0
05-Jul-2023 51.00 51.00 50.00 50.00 2,967,700 0
04-Jul-2023 50.00 52.00 50.00 51.00 3,186,200 0
03-Jul-2023 50.00 51.00 50.00 50.00 2,091,900 0
27-Jun-2023 50.00 51.00 50.00 50.00 547,900 0
26-Jun-2023 51.00 51.00 50.00 50.00 278,100 0
23-Jun-2023 50.00 51.00 50.00 50.00 524,400 0
22-Jun-2023 50.00 51.00 50.00 50.00 3,750,300 0
21-Jun-2023 50.00 51.00 50.00 50.00 3,650,800 0
20-Jun-2023 51.00 51.00 50.00 50.00 1,876,500 0
19-Jun-2023 51.00 51.00 50.00 51.00 659,900 0
16-Jun-2023 51.00 51.00 50.00 51.00 2,125,600 0
15-Jun-2023 52.00 52.00 50.00 51.00 1,459,300 0
14-Jun-2023 51.00 52.00 51.00 51.00 1,945,100 0
13-Jun-2023 50.00 52.00 50.00 51.00 3,153,200 0
12-Jun-2023 50.00 51.00 50.00 50.00 2,215,300 0
09-Jun-2023 51.00 51.00 50.00 50.00 1,405,600 0
08-Jun-2023 51.00 51.00 50.00 51.00 3,163,600 0
07-Jun-2023 50.00 51.00 50.00 51.00 5,931,400 0
06-Jun-2023 52.00 52.00 50.00 50.00 4,143,500 0
05-Jun-2023 53.00 53.00 50.00 52.00 4,897,700 0
31-May-2023 54.00 54.00 52.00 53.00 4,485,000 0
30-May-2023 54.00 57.00 53.00 54.00 18,997,200 0
29-May-2023 55.00 55.00 54.00 54.00 1,467,200 0
26-May-2023 55.00 56.00 54.00 55.00 838,200 0
25-May-2023 55.00 56.00 54.00 55.00 1,810,800 0
24-May-2023 56.00 56.00 54.00 54.00 3,730,200 0
23-May-2023 56.00 57.00 54.00 56.00 2,254,600 0
22-May-2023 54.00 58.00 53.00 56.00 7,389,800 0
19-May-2023 55.00 56.00 54.00 54.00 2,438,300 0
17-May-2023 56.00 58.00 56.00 56.00 3,175,400 0
16-May-2023 56.00 57.00 55.00 56.00 1,343,800 0
15-May-2023 57.00 57.00 56.00 56.00 839,900 0
12-May-2023 57.00 57.00 56.00 56.00 471,200 0
11-May-2023 57.00 57.00 55.00 56.00 1,891,500 0
10-May-2023 57.00 58.00 56.00 57.00 1,273,800 0
09-May-2023 59.00 61.00 56.00 57.00 18,014,400 0
08-May-2023 57.00 59.00 56.00 59.00 5,272,700 0
05-May-2023 58.00 59.00 57.00 57.00 4,181,800 0
04-May-2023 58.00 58.00 56.00 57.00 2,407,800 0
03-May-2023 57.00 61.00 56.00 58.00 11,823,800 0
02-May-2023 57.00 58.00 56.00 57.00 1,940,900 0
28-Apr-2023 58.00 60.00 57.00 57.00 12,625,900 0
27-Apr-2023 57.00 59.00 57.00 57.00 4,286,800 0
26-Apr-2023 57.00 59.00 56.00 58.00 3,333,100 0
18-Apr-2023 58.00 59.00 56.00 58.00 7,455,700 0
17-Apr-2023 59.00 60.00 56.00 58.00 4,157,500 0
14-Apr-2023 58.00 60.00 57.00 58.00 5,514,700 0
13-Apr-2023 60.00 64.00 58.00 58.00 15,566,100 0
12-Apr-2023 63.00 64.00 59.00 59.00 11,087,700 0
11-Apr-2023 57.00 67.00 56.00 63.00 18,601,200 0
10-Apr-2023 60.00 60.00 56.00 57.00 3,700,400 0
06-Apr-2023 58.00 61.00 57.00 59.00 5,110,400 0
05-Apr-2023 57.00 64.00 56.00 58.00 23,244,300 0
04-Apr-2023 63.00 63.00 55.00 57.00 6,408,200 0
03-Apr-2023 60.00 62.00 57.00 58.00 8,861,300 0
31-Mar-2023 60.00 67.00 59.00 60.00 43,935,800 0
30-Mar-2023 57.00 63.00 57.00 60.00 4,930,400 0
29-Mar-2023 59.00 64.00 59.00 59.00 10,804,200 0
28-Mar-2023 54.00 65.00 54.00 63.00 13,825,700 0
27-Mar-2023 56.00 58.00 55.00 57.00 1,480,600 0
24-Mar-2023 62.00 62.00 58.00 58.00 5,208,800 0
21-Mar-2023 56.00 62.00 55.00 62.00 3,019,100 0
20-Mar-2023 56.00 59.00 55.00 56.00 2,462,100 0
17-Mar-2023 56.00 59.00 54.00 57.00 2,284,000 0