Price History - SDMU

Kembali ke Company
Ticker: SDMU
Company: Sidomulyo Selaras Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 55.00 60.00 54.00 56.00 4,318,300 0
15-Mar-2023 61.00 62.00 57.00 57.00 6,241,600 0
14-Mar-2023 53.00 65.00 53.00 61.00 43,206,900 0
13-Mar-2023 55.00 56.00 53.00 54.00 2,650,000 0
10-Mar-2023 57.00 59.00 54.00 55.00 18,068,800 0
09-Mar-2023 57.00 58.00 55.00 57.00 3,148,500 0
08-Mar-2023 58.00 59.00 57.00 57.00 1,422,700 0
07-Mar-2023 60.00 62.00 58.00 59.00 5,631,700 0
06-Mar-2023 60.00 60.00 56.00 60.00 3,047,100 0
03-Mar-2023 62.00 62.00 59.00 60.00 4,785,400 0
02-Mar-2023 62.00 62.00 60.00 62.00 2,075,800 0
01-Mar-2023 62.00 62.00 60.00 62.00 1,935,200 0
28-Feb-2023 62.00 63.00 60.00 62.00 5,453,500 0
27-Feb-2023 63.00 63.00 62.00 62.00 1,762,000 0
24-Feb-2023 64.00 64.00 62.00 63.00 1,448,200 0
23-Feb-2023 64.00 65.00 63.00 63.00 2,395,200 0
22-Feb-2023 63.00 65.00 63.00 64.00 1,622,000 0
21-Feb-2023 64.00 65.00 62.00 63.00 5,314,900 0
20-Feb-2023 64.00 65.00 63.00 63.00 2,274,200 0
17-Feb-2023 64.00 66.00 63.00 64.00 3,015,700 0
16-Feb-2023 67.00 67.00 64.00 64.00 5,211,100 0
15-Feb-2023 68.00 69.00 66.00 67.00 7,592,300 0
14-Feb-2023 72.00 72.00 67.00 68.00 14,604,100 0
13-Feb-2023 71.00 72.00 68.00 72.00 33,286,900 0
10-Feb-2023 63.00 72.00 62.00 69.00 14,786,100 0
09-Feb-2023 65.00 65.00 63.00 63.00 2,324,700 0
08-Feb-2023 66.00 67.00 63.00 64.00 2,722,700 0
07-Feb-2023 68.00 68.00 65.00 66.00 3,647,500 0
06-Feb-2023 68.00 70.00 66.00 68.00 5,476,200 0
03-Feb-2023 68.00 69.00 66.00 67.00 4,261,700 0
02-Feb-2023 68.00 68.00 65.00 66.00 5,088,700 0
01-Feb-2023 68.00 70.00 66.00 68.00 9,636,000 0
31-Jan-2023 65.00 70.00 63.00 68.00 16,490,900 0
30-Jan-2023 64.00 65.00 62.00 65.00 2,565,800 0
27-Jan-2023 65.00 68.00 63.00 63.00 10,530,000 0
26-Jan-2023 63.00 68.00 63.00 66.00 8,530,500 0
25-Jan-2023 63.00 64.00 62.00 63.00 2,854,200 0
24-Jan-2023 63.00 64.00 63.00 63.00 1,880,600 0
20-Jan-2023 65.00 65.00 64.00 64.00 4,361,000 0
19-Jan-2023 66.00 67.00 64.00 65.00 6,302,400 0
18-Jan-2023 63.00 68.00 62.00 66.00 34,423,200 0
17-Jan-2023 62.00 64.00 62.00 63.00 2,974,800 0
16-Jan-2023 62.00 63.00 61.00 62.00 2,690,000 0
13-Jan-2023 62.00 63.00 60.00 62.00 2,072,900 0
12-Jan-2023 63.00 65.00 61.00 62.00 4,049,200 0
11-Jan-2023 62.00 65.00 61.00 63.00 3,177,600 0
10-Jan-2023 64.00 64.00 61.00 62.00 1,817,100 0
09-Jan-2023 64.00 66.00 61.00 64.00 3,549,500 0
06-Jan-2023 65.00 67.00 62.00 65.00 2,864,400 0
05-Jan-2023 69.00 70.00 65.00 65.00 8,200,700 0
04-Jan-2023 71.00 75.00 69.00 69.00 21,699,300 0
03-Jan-2023 71.00 72.00 69.00 71.00 3,889,000 0
02-Jan-2023 70.00 73.00 68.00 70.00 8,147,000 0
30-Dec-2022 71.00 72.00 70.00 70.00 6,142,800 0