Price History - SIDO

Kembali ke Company
Ticker: SIDO
Company: PT Industri Jamu Dan Farmasi Sido Muncul Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 793.94 803.86 784.01 788.98 4,592,594 0
05-Aug-2021 798.90 798.90 788.98 793.94 10,290,764 0
04-Aug-2021 803.86 803.86 793.94 798.90 6,909,245 0
03-Aug-2021 793.94 803.86 793.94 793.94 11,345,757 0
02-Aug-2021 798.90 808.83 793.94 793.94 9,298,345 0
30-Jul-2021 798.90 803.86 754.24 798.90 9,917,436 0
29-Jul-2021 813.79 813.79 788.98 793.94 23,875,081 0
28-Jul-2021 764.17 808.83 759.20 803.86 58,360,851 0
27-Jul-2021 749.28 769.13 744.32 759.20 12,094,227 0
26-Jul-2021 759.20 759.20 744.32 749.28 6,336,304 0
23-Jul-2021 759.20 759.20 749.28 754.24 1,937,680 0
22-Jul-2021 759.20 759.20 749.28 754.24 2,450,868 0
21-Jul-2021 754.24 759.20 744.32 754.24 3,433,815 0
19-Jul-2021 759.20 764.17 749.28 754.24 4,894,078 0
16-Jul-2021 759.20 764.17 754.24 759.20 3,990,835 0
15-Jul-2021 754.24 759.20 744.32 759.20 6,112,207 0
14-Jul-2021 754.24 759.20 744.32 754.24 3,406,709 0
13-Jul-2021 754.24 759.20 744.32 754.24 8,973,283 0
12-Jul-2021 744.32 754.24 744.32 754.24 3,518,053 0
09-Jul-2021 744.32 749.28 734.39 744.32 5,877,529 0
08-Jul-2021 754.24 754.24 744.32 744.32 8,978,825 0
07-Jul-2021 754.24 759.20 744.32 749.28 2,816,941 0
06-Jul-2021 744.32 754.24 734.39 754.24 7,197,831 0
05-Jul-2021 744.32 754.24 734.39 744.32 5,225,791 0
02-Jul-2021 744.32 754.24 734.39 744.32 4,754,420 0
01-Jul-2021 704.62 754.24 699.66 744.32 12,425,940 0
30-Jun-2021 714.55 719.51 704.62 704.62 14,174,185 0
29-Jun-2021 714.55 724.47 709.58 714.55 7,596,955 0
28-Jun-2021 724.47 729.43 709.58 714.55 13,806,802 0
25-Jun-2021 734.39 739.36 719.51 724.47 7,503,447 0
24-Jun-2021 724.47 734.39 724.47 734.39 7,868,412 0
23-Jun-2021 729.43 739.36 724.47 724.47 11,689,662 0
22-Jun-2021 729.43 739.36 724.47 729.43 9,626,733 0
21-Jun-2021 739.36 744.32 714.55 724.47 21,059,449 0