PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia
· Delayed Price · Currency is IDR 88.00
-1.00 (-1.12%)
At close: Mar 6, 2026
PT Sidomulyo Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 3,481,800 |
| Mar 5, 2026 | 89.00 | 96.00 | 89.00 | 89.00 | 89.00 | 3.49% | 6,000,000 |
| Mar 4, 2026 | 96.00 | 96.00 | 85.00 | 86.00 | 86.00 | -7.53% | 6,678,100 |
| Mar 3, 2026 | 90.00 | 99.00 | 90.00 | 93.00 | 93.00 | 3.33% | 4,879,600 |
| Mar 2, 2026 | 89.00 | 100.00 | 88.00 | 90.00 | 90.00 | -11.76% | 18,235,400 |
| Feb 27, 2026 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.86% | 10,237,400 |
| Feb 26, 2026 | 112.00 | 113.00 | 101.00 | 105.00 | 105.00 | -6.25% | 19,009,900 |
| Feb 25, 2026 | 118.00 | 123.00 | 111.00 | 112.00 | 112.00 | -5.08% | 51,491,000 |
| Feb 24, 2026 | 111.00 | 119.00 | 109.00 | 118.00 | 118.00 | 8.26% | 120,430,200 |
| Feb 23, 2026 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 9,781,200 |
| Feb 20, 2026 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | -1.85% | 9,163,200 |
| Feb 19, 2026 | 112.00 | 117.00 | 104.00 | 108.00 | 108.00 | -0.92% | 39,915,800 |
| Feb 18, 2026 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1.87% | 13,845,300 |
| Feb 13, 2026 | 116.00 | 116.00 | 104.00 | 107.00 | 107.00 | -7.76% | 34,207,900 |
| Feb 12, 2026 | 109.00 | 121.00 | 107.00 | 116.00 | 116.00 | 8.41% | 89,610,200 |
| Feb 11, 2026 | 105.00 | 137.00 | 99.00 | 107.00 | 107.00 | 1.90% | 510,108,000 |
| Feb 10, 2026 | 89.00 | 119.00 | 89.00 | 105.00 | 105.00 | 17.98% | 132,710,000 |
| Feb 9, 2026 | 88.00 | 91.00 | 84.00 | 89.00 | 89.00 | 3.49% | 2,364,700 |
| Feb 6, 2026 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -3.37% | 1,525,400 |
| Feb 5, 2026 | 92.00 | 95.00 | 89.00 | 89.00 | 89.00 | -2.20% | 2,534,100 |
| Feb 4, 2026 | 93.00 | 100.00 | 91.00 | 91.00 | 91.00 | - | 3,165,600 |
| Feb 3, 2026 | 86.00 | 95.00 | 86.00 | 91.00 | 91.00 | 7.06% | 4,722,900 |
| Feb 2, 2026 | 96.00 | 97.00 | 85.00 | 85.00 | 85.00 | -14.14% | 15,355,400 |
| Jan 30, 2026 | 96.00 | 104.00 | 94.00 | 99.00 | 99.00 | 10.00% | 7,557,400 |
| Jan 29, 2026 | 97.00 | 97.00 | 83.00 | 90.00 | 90.00 | -7.22% | 14,878,100 |
| Jan 28, 2026 | 110.00 | 110.00 | 94.00 | 97.00 | 97.00 | -11.82% | 11,853,000 |
| Jan 27, 2026 | 108.00 | 112.00 | 102.00 | 110.00 | 110.00 | 1.85% | 6,571,100 |
| Jan 26, 2026 | 109.00 | 117.00 | 108.00 | 108.00 | 108.00 | - | 10,418,300 |
| Jan 23, 2026 | 111.00 | 115.00 | 101.00 | 108.00 | 108.00 | -2.70% | 12,159,700 |
| Jan 22, 2026 | 112.00 | 117.00 | 109.00 | 111.00 | 111.00 | -0.89% | 14,329,600 |
| Jan 21, 2026 | 126.00 | 128.00 | 111.00 | 112.00 | 112.00 | -12.50% | 36,508,800 |
| Jan 20, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 8,524,900 |
| Jan 19, 2026 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | -3.01% | 22,911,000 |
| Jan 15, 2026 | 134.00 | 144.00 | 128.00 | 133.00 | 133.00 | - | 74,597,200 |
| Jan 14, 2026 | 140.00 | 141.00 | 126.00 | 133.00 | 133.00 | -5.00% | 83,996,700 |
| Jan 13, 2026 | 131.00 | 140.00 | 121.00 | 140.00 | 140.00 | 10.24% | 133,294,200 |
| Jan 12, 2026 | 116.00 | 132.00 | 113.00 | 127.00 | 127.00 | 13.39% | 235,355,200 |
| Jan 9, 2026 | 108.00 | 120.00 | 108.00 | 112.00 | 112.00 | 3.70% | 83,233,000 |
| Jan 8, 2026 | 100.00 | 112.00 | 98.00 | 108.00 | 108.00 | 8.00% | 71,799,500 |
| Jan 7, 2026 | 104.00 | 106.00 | 96.00 | 100.00 | 100.00 | -3.85% | 15,928,200 |
| Jan 6, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 10,016,900 |
| Jan 5, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -2.83% | 14,048,800 |
| Jan 2, 2026 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 2.91% | 13,198,100 |
| Dec 30, 2025 | 102.00 | 112.00 | 101.00 | 103.00 | 103.00 | 0.98% | 41,145,700 |
| Dec 29, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 14,078,200 |
| Dec 24, 2025 | 109.00 | 110.00 | 99.00 | 101.00 | 101.00 | -7.34% | 55,885,100 |
| Dec 23, 2025 | 100.00 | 120.00 | 100.00 | 109.00 | 109.00 | 15.96% | 392,358,600 |
| Dec 22, 2025 | 98.00 | 101.00 | 93.00 | 94.00 | 94.00 | -4.08% | 6,441,500 |
| Dec 19, 2025 | 99.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 3,931,300 |
| Dec 18, 2025 | 104.00 | 105.00 | 99.00 | 100.00 | 100.00 | -2.91% | 17,985,800 |
| Dec 17, 2025 | 96.00 | 110.00 | 93.00 | 103.00 | 103.00 | 7.29% | 84,514,900 |
| Dec 16, 2025 | 93.00 | 103.00 | 93.00 | 96.00 | 96.00 | 2.13% | 16,731,700 |
| Dec 15, 2025 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | -3.09% | 11,636,100 |
| Dec 12, 2025 | 104.00 | 110.00 | 95.00 | 97.00 | 97.00 | -4.90% | 32,225,500 |
| Dec 11, 2025 | 111.00 | 111.00 | 100.00 | 102.00 | 102.00 | -7.27% | 38,043,500 |
| Dec 10, 2025 | 116.00 | 125.00 | 109.00 | 110.00 | 110.00 | -5.17% | 83,542,600 |
| Dec 9, 2025 | 125.00 | 131.00 | 114.00 | 116.00 | 116.00 | -5.69% | 80,624,200 |
| Dec 8, 2025 | 103.00 | 129.00 | 97.00 | 123.00 | 123.00 | 19.42% | 264,406,500 |
| Dec 5, 2025 | 104.00 | 108.00 | 94.00 | 103.00 | 103.00 | 0.98% | 38,633,000 |
| Dec 4, 2025 | 110.00 | 113.00 | 102.00 | 102.00 | 102.00 | -6.42% | 54,087,200 |
| Dec 3, 2025 | 106.00 | 112.00 | 93.00 | 109.00 | 109.00 | 3.81% | 121,045,000 |
| Dec 2, 2025 | 94.00 | 124.00 | 90.00 | 105.00 | 105.00 | 14.13% | 390,276,100 |
| Dec 1, 2025 | 78.00 | 103.00 | 71.00 | 92.00 | 92.00 | 19.48% | 335,935,400 |
| Nov 28, 2025 | 81.00 | 93.00 | 69.00 | 77.00 | 77.00 | 2.67% | 105,983,500 |
| Nov 27, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 6,225,600 |
| Nov 26, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,834,300 |
| Nov 25, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 4.62% | 7,810,900 |
| Nov 24, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3.17% | 7,769,800 |
| Nov 21, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,399,300 |
| Nov 20, 2025 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | 3.33% | 6,151,500 |
| Nov 19, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | - | 1,365,700 |
| Nov 18, 2025 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -6.25% | 2,881,000 |
| Nov 17, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 8.47% | 3,819,600 |
| Nov 14, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1.72% | 3,917,200 |
| Nov 13, 2025 | 61.00 | 65.00 | 58.00 | 58.00 | 58.00 | -3.33% | 5,205,600 |
| Nov 12, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,273,200 |
| Nov 11, 2025 | 61.00 | 64.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,641,300 |
| Nov 10, 2025 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 941,200 |
| Nov 7, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.45% | 885,100 |
| Nov 6, 2025 | 59.00 | 60.00 | 55.00 | 58.00 | 58.00 | -1.69% | 3,082,200 |
| Nov 5, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -6.35% | 5,595,500 |
| Nov 4, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | -1.56% | 729,800 |
| Nov 3, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 647,600 |
| Oct 31, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 738,400 |
| Oct 30, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 406,100 |
| Oct 29, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | -3.28% | 6,904,400 |
| Oct 28, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 1,672,600 |
| Oct 27, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -8.57% | 704,900 |
| Oct 24, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 2,366,600 |
| Oct 23, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 2.94% | 6,867,900 |
| Oct 22, 2025 | 64.00 | 68.00 | 58.00 | 68.00 | 68.00 | 6.25% | 12,699,400 |
| Oct 21, 2025 | 71.00 | 71.00 | 64.00 | 64.00 | 64.00 | -9.86% | 3,500,300 |
| Oct 20, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -7.79% | 5,465,600 |
| Oct 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -9.41% | 7,652,900 |
| Oct 16, 2025 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -6.59% | 4,984,900 |
| Oct 15, 2025 | 85.00 | 91.00 | 85.00 | 91.00 | 91.00 | 9.64% | 16,957,000 |
| Oct 14, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 15,810,100 |
| Oct 13, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 5.13% | 9,284,700 |
| Oct 10, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 4,334,300 |
| Oct 9, 2025 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 5.48% | 9,736,000 |