PT Sidomulyo Selaras Tbk (IDX:SDMU)
Indonesia
· Delayed Price · Currency is IDR 99.00
-10.00 (-9.17%)
Apr 29, 2026, 3:10 PM WIB
PT Sidomulyo Selaras Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.00 | 115.00 | 101.00 | 108.00 | - | -0.92% | 106,442,000 |
| Apr 27, 2026 | 99.00 | 112.00 | 96.00 | 109.00 | 109.00 | 13.54% | 183,845,500 |
| Apr 24, 2026 | 97.00 | 104.00 | 92.00 | 96.00 | 96.00 | - | 31,205,800 |
| Apr 23, 2026 | 102.00 | 102.00 | 95.00 | 96.00 | 96.00 | -5.88% | 12,255,500 |
| Apr 22, 2026 | 102.00 | 104.00 | 98.00 | 102.00 | 102.00 | - | 14,021,700 |
| Apr 21, 2026 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 31,590,000 |
| Apr 20, 2026 | 98.00 | 108.00 | 97.00 | 107.00 | 107.00 | 10.31% | 52,635,900 |
| Apr 17, 2026 | 100.00 | 101.00 | 95.00 | 97.00 | 97.00 | -2.02% | 15,927,800 |
| Apr 16, 2026 | 120.00 | 122.00 | 99.00 | 99.00 | 99.00 | -14.66% | 145,647,200 |
| Apr 15, 2026 | 86.00 | 116.00 | 85.00 | 116.00 | 116.00 | 34.88% | 197,114,600 |
| Apr 14, 2026 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 2.38% | 13,313,100 |
| Apr 13, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 7,483,700 |
| Apr 10, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 13,332,800 |
| Apr 9, 2026 | 80.00 | 94.00 | 78.00 | 86.00 | 86.00 | 10.26% | 113,374,900 |
| Apr 8, 2026 | 74.00 | 81.00 | 74.00 | 78.00 | 78.00 | 5.41% | 6,351,800 |
| Apr 7, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,344,400 |
| Apr 6, 2026 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | - | 1,366,600 |
| Apr 2, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 2,324,100 |
| Apr 1, 2026 | 78.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 6,860,100 |
| Mar 31, 2026 | 76.00 | 84.00 | 74.00 | 77.00 | 77.00 | 1.32% | 14,836,000 |
| Mar 30, 2026 | 75.00 | 80.00 | 73.00 | 76.00 | 76.00 | 2.70% | 8,267,700 |
| Mar 27, 2026 | 74.00 | 77.00 | 71.00 | 74.00 | 74.00 | - | 2,044,200 |
| Mar 26, 2026 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 2,573,800 |
| Mar 25, 2026 | 71.00 | 76.00 | 70.00 | 73.00 | 73.00 | 2.82% | 2,384,000 |
| Mar 17, 2026 | 73.00 | 77.00 | 70.00 | 71.00 | 71.00 | -2.74% | 3,320,300 |
| Mar 16, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -5.19% | 4,101,500 |
| Mar 13, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -8.33% | 2,069,800 |
| Mar 12, 2026 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 2.44% | 1,317,100 |
| Mar 11, 2026 | 84.00 | 87.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,474,500 |
| Mar 10, 2026 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 6.41% | 5,274,800 |
| Mar 9, 2026 | 85.00 | 85.00 | 75.00 | 78.00 | 78.00 | -11.36% | 7,034,100 |
| 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 |