Price History - SIDO

Kembali ke Company
Ticker: SIDO
Company: PT Industri Jamu Dan Farmasi Sido Muncul Tbk
Date Open High Low Close Volume Value
28-Aug-2023 640.00 645.00 635.00 640.00 12,463,600 0
25-Aug-2023 635.00 645.00 635.00 640.00 18,083,400 0
24-Aug-2023 650.00 655.00 635.00 635.00 33,755,500 0
23-Aug-2023 650.00 655.00 645.00 650.00 29,985,900 0
22-Aug-2023 645.00 655.00 645.00 650.00 23,657,000 0
21-Aug-2023 650.00 655.00 645.00 645.00 15,950,700 0
18-Aug-2023 640.00 655.00 640.00 650.00 29,147,600 0
16-Aug-2023 645.00 650.00 640.00 640.00 11,398,100 0
15-Aug-2023 645.00 655.00 640.00 645.00 20,832,100 0
14-Aug-2023 640.00 650.00 640.00 645.00 13,679,100 0
11-Aug-2023 640.00 650.00 640.00 640.00 13,974,500 0
10-Aug-2023 640.00 650.00 640.00 640.00 13,968,400 0
09-Aug-2023 655.00 655.00 640.00 640.00 24,655,000 0
08-Aug-2023 650.00 660.00 650.00 655.00 25,307,200 0
07-Aug-2023 645.00 655.00 640.00 650.00 31,147,200 0
04-Aug-2023 640.00 655.00 635.00 640.00 28,148,500 0
03-Aug-2023 615.00 650.00 615.00 640.00 54,992,300 0
02-Aug-2023 640.00 645.00 610.00 615.00 84,090,500 0
01-Aug-2023 640.00 655.00 640.00 640.00 40,438,300 0
31-Jul-2023 640.00 660.00 635.00 640.00 81,999,200 0
28-Jul-2023 650.00 650.00 635.00 640.00 69,263,400 0
27-Jul-2023 685.00 685.00 650.00 650.00 186,532,600 0
26-Jul-2023 695.00 700.00 680.00 685.00 66,230,200 0
25-Jul-2023 700.00 700.00 690.00 695.00 29,800,800 0
24-Jul-2023 700.00 700.00 695.00 700.00 30,279,200 0
21-Jul-2023 690.00 700.00 690.00 700.00 48,824,300 0
20-Jul-2023 715.00 720.00 685.00 690.00 119,083,600 0
18-Jul-2023 725.00 730.00 710.00 715.00 47,291,900 0
17-Jul-2023 725.00 735.00 720.00 720.00 66,123,400 0
14-Jul-2023 725.00 730.00 715.00 720.00 55,430,900 0
13-Jul-2023 745.00 750.00 720.00 725.00 52,633,300 0
12-Jul-2023 745.00 755.00 740.00 745.00 20,900,500 0
11-Jul-2023 735.00 755.00 730.00 745.00 32,188,100 0
10-Jul-2023 730.00 735.00 730.00 730.00 6,987,400 0
07-Jul-2023 730.00 735.00 725.00 730.00 9,987,200 0
06-Jul-2023 725.00 735.00 720.00 730.00 23,614,800 0
05-Jul-2023 725.00 730.00 720.00 720.00 21,028,400 0
04-Jul-2023 725.00 730.00 720.00 725.00 26,122,100 0
03-Jul-2023 730.00 740.00 720.00 725.00 19,893,600 0
27-Jun-2023 730.00 745.00 730.00 730.00 20,236,400 0
26-Jun-2023 735.00 740.00 725.00 730.00 17,621,200 0
23-Jun-2023 725.00 740.00 725.00 735.00 13,373,700 0
22-Jun-2023 725.00 735.00 720.00 725.00 18,735,300 0
21-Jun-2023 730.00 740.00 720.00 720.00 13,634,100 0
20-Jun-2023 730.00 740.00 725.00 730.00 14,019,400 0
19-Jun-2023 735.00 740.00 720.00 730.00 22,621,600 0
16-Jun-2023 745.00 750.00 725.00 735.00 27,334,300 0
15-Jun-2023 760.00 760.00 745.00 745.00 16,198,600 0
14-Jun-2023 755.00 760.00 750.00 760.00 13,761,200 0
13-Jun-2023 765.00 765.00 750.00 760.00 14,638,100 0
12-Jun-2023 765.00 770.00 745.00 765.00 19,108,900 0
09-Jun-2023 755.00 765.00 740.00 765.00 16,034,400 0
08-Jun-2023 740.00 755.00 740.00 755.00 13,853,600 0
07-Jun-2023 755.00 755.00 730.00 735.00 23,212,100 0
06-Jun-2023 720.00 755.00 720.00 750.00 41,520,700 0
05-Jun-2023 725.00 740.00 710.00 720.00 56,893,700 0
31-May-2023 760.00 765.00 725.00 725.00 75,580,500 0
30-May-2023 765.00 770.00 760.00 760.00 5,444,700 0
29-May-2023 765.00 770.00 755.00 765.00 10,358,900 0
26-May-2023 775.00 780.00 760.00 765.00 14,505,900 0
25-May-2023 780.00 780.00 770.00 775.00 10,686,300 0
24-May-2023 775.00 780.00 770.00 780.00 14,951,400 0
23-May-2023 765.00 775.00 760.00 770.00 21,970,000 0
22-May-2023 765.00 780.00 760.00 760.00 17,295,000 0
19-May-2023 770.00 770.00 760.00 765.00 9,672,000 0
17-May-2023 770.00 775.00 765.00 770.00 6,505,900 0
16-May-2023 775.00 780.00 765.00 770.00 5,839,100 0
15-May-2023 775.00 785.00 765.00 775.00 8,562,600 0
12-May-2023 775.00 785.00 765.00 775.00 22,209,000 0
11-May-2023 775.00 775.00 755.00 775.00 19,482,700 0
10-May-2023 800.00 805.00 770.00 775.00 37,593,900 0
09-May-2023 805.00 805.00 795.00 800.00 18,328,100 0
08-May-2023 800.00 810.00 790.00 805.00 17,847,800 0
05-May-2023 810.00 815.00 795.00 800.00 13,562,400 0
04-May-2023 805.00 815.00 800.00 810.00 20,635,300 0
03-May-2023 795.00 810.00 790.00 805.00 21,604,800 0
02-May-2023 785.00 800.00 780.00 795.00 19,844,300 0
28-Apr-2023 800.00 800.00 780.00 790.00 31,918,800 0
27-Apr-2023 820.00 820.00 800.00 800.00 14,255,800 0
26-Apr-2023 805.00 820.00 800.00 820.00 15,551,400 0
18-Apr-2023 815.00 815.00 800.00 800.00 15,031,000 0
17-Apr-2023 810.00 820.00 805.00 820.00 7,170,500 0
14-Apr-2023 815.00 825.00 810.00 810.00 10,527,500 0
13-Apr-2023 815.00 830.00 810.00 815.00 12,392,100 0
12-Apr-2023 830.00 835.00 815.00 815.00 15,947,400 0
11-Apr-2023 810.00 840.00 810.00 825.00 14,218,600 0
10-Apr-2023 825.00 825.00 800.00 805.00 20,595,300 0
06-Apr-2023 835.00 845.00 820.00 830.00 33,250,600 0
05-Apr-2023 845.00 855.00 835.00 835.00 13,814,200 0
04-Apr-2023 860.00 865.00 840.00 845.00 18,031,600 0
03-Apr-2023 870.00 875.00 855.00 860.00 9,842,800 0
31-Mar-2023 845.00 870.00 845.00 870.00 21,936,800 0
30-Mar-2023 860.00 865.00 840.00 840.00 13,162,300 0
29-Mar-2023 865.00 875.00 860.00 860.00 12,914,700 0
28-Mar-2023 860.00 875.00 855.00 865.00 10,905,700 0
27-Mar-2023 845.00 865.00 845.00 855.00 13,141,300 0
24-Mar-2023 825.00 865.00 825.00 845.00 26,733,600 0
21-Mar-2023 825.00 835.00 820.00 825.00 4,071,800 0
20-Mar-2023 825.00 830.00 820.00 820.00 15,289,000 0
17-Mar-2023 835.00 845.00 825.00 825.00 22,268,800 0