Price History - SIDO

Kembali ke Company
Ticker: SIDO
Company: PT Industri Jamu Dan Farmasi Sido Muncul Tbk
Date Open High Low Close Volume Value
29-Dec-2021 870.00 880.00 870.00 875.00 3,802,700 0
28-Dec-2021 880.00 880.00 865.00 870.00 1,725,600 0
27-Dec-2021 875.00 880.00 870.00 870.00 2,164,100 0
24-Dec-2021 880.00 880.00 870.00 875.00 2,707,000 0
23-Dec-2021 875.00 885.00 870.00 880.00 5,398,500 0
22-Dec-2021 865.00 880.00 865.00 875.00 4,295,400 0
21-Dec-2021 865.00 880.00 860.00 865.00 4,906,800 0
20-Dec-2021 875.00 885.00 865.00 865.00 8,629,500 0
17-Dec-2021 895.00 900.00 875.00 875.00 7,325,200 0
16-Dec-2021 875.00 895.00 875.00 895.00 6,482,000 0
15-Dec-2021 880.00 900.00 875.00 875.00 7,085,000 0
14-Dec-2021 890.00 900.00 880.00 880.00 6,314,400 0
13-Dec-2021 900.00 905.00 890.00 890.00 4,583,900 0
10-Dec-2021 895.00 900.00 890.00 900.00 2,463,900 0
09-Dec-2021 890.00 895.00 880.00 895.00 5,013,600 0
08-Dec-2021 900.00 905.00 885.00 885.00 11,928,500 0
07-Dec-2021 915.00 915.00 900.00 900.00 5,450,100 0
06-Dec-2021 905.00 915.00 900.00 915.00 8,336,200 0
03-Dec-2021 915.00 915.00 900.00 905.00 2,082,500 0
02-Dec-2021 900.00 910.00 895.00 910.00 2,668,000 0
01-Dec-2021 915.00 920.00 880.00 900.00 9,330,600 0
30-Nov-2021 915.00 925.00 905.00 915.00 7,876,000 0
29-Nov-2021 915.00 915.00 870.00 915.00 7,968,000 0
26-Nov-2021 915.00 925.00 895.00 915.00 7,929,400 0
25-Nov-2021 925.00 925.00 915.00 915.00 3,400,200 0
24-Nov-2021 930.00 935.00 920.00 925.00 5,304,600 0
23-Nov-2021 935.00 935.00 910.00 930.00 6,616,600 0
22-Nov-2021 910.00 930.00 905.00 930.00 14,410,800 0
19-Nov-2021 900.00 910.00 900.00 910.00 6,284,000 0
18-Nov-2021 900.00 915.00 890.00 900.00 12,182,000 0
17-Nov-2021 915.00 920.00 900.00 900.00 5,667,800 0
16-Nov-2021 915.00 920.00 900.00 915.00 13,406,600 0
15-Nov-2021 920.00 930.00 900.00 910.00 20,210,200 0
12-Nov-2021 915.00 925.00 900.00 920.00 8,699,500 0
11-Nov-2021 915.00 920.00 905.00 915.00 7,077,700 0
10-Nov-2021 890.00 915.00 885.00 910.00 20,890,300 0
09-Nov-2021 890.00 905.00 880.00 885.00 8,930,800 0
08-Nov-2021 865.00 885.00 865.00 885.00 9,356,300 0
05-Nov-2021 870.00 890.00 860.00 865.00 21,469,700 0
04-Nov-2021 870.00 870.00 855.00 860.00 6,523,700 0
03-Nov-2021 860.00 870.00 850.00 870.00 12,571,800 0
02-Nov-2021 840.00 860.00 835.00 860.00 17,036,000 0
01-Nov-2021 845.00 855.00 835.00 840.00 15,454,500 0
29-Oct-2021 820.00 845.00 820.00 845.00 11,084,400 0
28-Oct-2021 850.00 850.00 820.00 820.00 18,427,200 0
27-Oct-2021 890.00 895.00 850.00 850.00 18,804,100 0
26-Oct-2021 850.00 895.00 835.00 890.00 37,559,500 0
25-Oct-2021 830.00 850.00 830.00 840.00 13,402,400 0
22-Oct-2021 840.00 860.00 825.00 830.00 25,741,900 0
21-Oct-2021 860.00 880.00 840.00 840.00 48,760,900 0
19-Oct-2021 795.00 900.00 795.00 860.00 186,543,800 0
18-Oct-2021 775.00 800.00 770.00 795.00 24,003,100 0
15-Oct-2021 775.00 780.00 765.00 775.00 5,747,200 0
14-Oct-2021 775.00 775.00 765.00 775.00 8,097,900 0
13-Oct-2021 775.00 775.00 765.00 775.00 6,457,300 0
12-Oct-2021 775.00 775.00 765.00 775.00 8,355,100 0
11-Oct-2021 775.00 780.00 765.00 775.00 4,590,800 0
08-Oct-2021 770.00 775.00 760.00 775.00 10,332,300 0
07-Oct-2021 760.00 770.00 755.00 770.00 10,781,400 0
06-Oct-2021 760.00 770.00 755.00 755.00 13,019,100 0
05-Oct-2021 770.00 775.00 760.00 760.00 10,673,200 0
04-Oct-2021 775.00 775.00 770.00 770.00 5,060,300 0
01-Oct-2021 770.00 775.00 770.00 770.00 5,764,400 0
30-Sep-2021 775.00 780.00 770.00 770.00 9,357,700 0
29-Sep-2021 790.00 795.00 775.00 775.00 12,787,300 0
28-Sep-2021 795.00 795.00 785.00 795.00 8,600,200 0
27-Sep-2021 784.01 788.98 774.09 788.98 11,660,102 0
24-Sep-2021 788.98 793.94 779.05 788.98 2,866,617 0
23-Sep-2021 784.01 788.98 779.05 788.98 7,183,019 0
22-Sep-2021 788.98 788.98 779.05 788.98 4,597,733 0
21-Sep-2021 784.01 788.98 779.05 788.98 3,520,471 0
20-Sep-2021 784.01 784.01 779.05 784.01 4,945,669 0
17-Sep-2021 779.05 784.01 774.09 784.01 3,169,008 0
16-Sep-2021 793.94 793.94 779.05 779.05 5,143,568 0
15-Sep-2021 784.01 788.98 779.05 784.01 3,972,193 0
14-Sep-2021 788.98 788.98 779.05 784.01 5,959,550 0
13-Sep-2021 779.05 784.01 774.09 784.01 2,595,866 0
10-Sep-2021 784.01 788.98 779.05 779.05 5,888,512 0
09-Sep-2021 774.09 784.01 769.13 784.01 9,677,820 0
08-Sep-2021 774.09 784.01 774.09 774.09 6,080,466 0
07-Sep-2021 779.05 784.01 774.09 774.09 7,490,045 0
06-Sep-2021 788.98 788.98 774.09 779.05 9,100,144 0
03-Sep-2021 788.98 793.94 784.01 784.01 3,187,247 0
02-Sep-2021 788.98 793.94 779.05 788.98 4,320,936 0
01-Sep-2021 793.94 793.94 784.01 788.98 3,236,721 0
31-Aug-2021 793.94 793.94 784.01 788.98 10,005,100 0
30-Aug-2021 793.94 798.90 784.01 793.94 4,737,592 0
27-Aug-2021 788.98 793.94 784.01 793.94 5,803,568 0
26-Aug-2021 784.01 793.94 784.01 784.01 1,710,055 0
25-Aug-2021 788.98 793.94 784.01 793.94 2,907,729 0
24-Aug-2021 793.94 793.94 784.01 788.98 6,958,821 0
23-Aug-2021 788.98 793.94 774.09 793.94 9,272,953 0
20-Aug-2021 788.98 793.94 784.01 788.98 1,453,008 0
19-Aug-2021 784.01 798.90 784.01 784.01 10,049,335 0
18-Aug-2021 793.94 793.94 784.01 784.01 4,497,272 0
16-Aug-2021 793.94 793.94 784.01 793.94 5,411,599 0
13-Aug-2021 793.94 803.86 793.94 798.90 6,741,877 0
12-Aug-2021 793.94 798.90 788.98 793.94 15,984,803 0
10-Aug-2021 803.86 808.83 784.01 793.94 10,118,156 0
09-Aug-2021 798.90 803.86 798.90 803.86 11,697,723 0