PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia
· Delayed Price · Currency is IDR 254.00
-2.00 (-0.78%)
At close: Mar 6, 2026
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 517,100 |
| Mar 5, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 646,900 |
| Mar 4, 2026 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | -3.01% | 973,800 |
| Mar 3, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -2.21% | 1,062,200 |
| Mar 2, 2026 | 272.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.45% | 2,731,400 |
| Feb 27, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 37,700 |
| Feb 26, 2026 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.72% | 78,300 |
| Feb 25, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1.46% | 36,300 |
| Feb 24, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 747,800 |
| Feb 23, 2026 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 716,800 |
| Feb 20, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -1.43% | 544,100 |
| Feb 19, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 692,700 |
| Feb 18, 2026 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 0.72% | 590,800 |
| Feb 13, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 513,700 |
| Feb 12, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 424,100 |
| Feb 11, 2026 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 524,700 |
| Feb 10, 2026 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 702,900 |
| Feb 9, 2026 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 548,100 |
| Feb 6, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 525,200 |
| Feb 5, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 962,400 |
| Feb 4, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 834,600 |
| Feb 3, 2026 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 467,600 |
| Feb 2, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -2.11% | 671,600 |
| Jan 30, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 187,100 |
| Jan 29, 2026 | 282.00 | 284.00 | 276.00 | 282.00 | 282.00 | - | 921,000 |
| Jan 28, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -0.70% | 3,036,600 |
| Jan 27, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 562,500 |
| Jan 26, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 647,600 |
| Jan 23, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 550,300 |
| Jan 22, 2026 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 1,372,200 |
| Jan 21, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 1,069,300 |
| Jan 20, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 541,400 |
| Jan 19, 2026 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.40% | 683,200 |
| Jan 15, 2026 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.70% | 485,500 |
| Jan 14, 2026 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 573,200 |
| Jan 13, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 471,800 |
| Jan 12, 2026 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 527,100 |
| Jan 9, 2026 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 674,500 |
| Jan 8, 2026 | 292.00 | 296.00 | 286.00 | 288.00 | 288.00 | -1.37% | 517,000 |
| Jan 7, 2026 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | -4.58% | 1,367,600 |
| Jan 6, 2026 | 288.00 | 310.00 | 286.00 | 306.00 | 306.00 | 6.25% | 2,093,100 |
| Jan 5, 2026 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 495,700 |
| Jan 2, 2026 | 280.00 | 292.00 | 278.00 | 284.00 | 284.00 | 2.16% | 452,000 |
| Dec 30, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | -2.11% | 637,700 |
| Dec 29, 2025 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 83,600 |
| Dec 24, 2025 | 280.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.71% | 633,300 |
| Dec 23, 2025 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 438,000 |
| Dec 22, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 520,400 |
| Dec 19, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 561,900 |
| Dec 18, 2025 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | - | 623,700 |
| Dec 17, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 454,900 |
| Dec 16, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 648,100 |
| Dec 15, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 685,100 |
| Dec 12, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 238,800 |
| Dec 11, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 801,000 |
| Dec 10, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -1.40% | 257,000 |
| Dec 9, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.42% | 414,600 |
| Dec 8, 2025 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | -0.70% | 689,800 |
| Dec 5, 2025 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -2.07% | 403,600 |
| Dec 4, 2025 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 3.57% | 680,000 |
| Dec 3, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 513,300 |
| Dec 2, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 449,400 |
| Dec 1, 2025 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.08% | 316,300 |
| Nov 28, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 41,300 |
| Nov 27, 2025 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | -1.37% | 188,900 |
| Nov 26, 2025 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 2.82% | 550,200 |
| Nov 25, 2025 | 282.00 | 294.00 | 280.00 | 284.00 | 284.00 | 0.71% | 890,200 |
| Nov 24, 2025 | 282.00 | 292.00 | 270.00 | 282.00 | 282.00 | 0.71% | 1,183,500 |
| Nov 21, 2025 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 972,200 |
| Nov 20, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 736,200 |
| Nov 19, 2025 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 430,300 |
| Nov 18, 2025 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | - | 533,300 |
| Nov 17, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | - | 440,800 |
| Nov 14, 2025 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | -0.70% | 504,400 |
| Nov 13, 2025 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.39% | 627,700 |
| Nov 12, 2025 | 292.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 280,200 |
| Nov 11, 2025 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | -0.68% | 287,900 |
| Nov 10, 2025 | 294.00 | 308.00 | 292.00 | 296.00 | 296.00 | 2.78% | 550,200 |
| Nov 7, 2025 | 290.00 | 298.00 | 286.00 | 288.00 | 288.00 | -0.69% | 118,600 |
| Nov 6, 2025 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | -0.68% | 180,400 |
| Nov 5, 2025 | 282.00 | 300.00 | 282.00 | 292.00 | 292.00 | 3.55% | 400,400 |
| Nov 4, 2025 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 134,600 |
| Nov 3, 2025 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | - | 321,400 |
| Oct 31, 2025 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | -1.39% | 541,500 |
| Oct 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 212,700 |
| Oct 29, 2025 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 2.13% | 739,200 |
| Oct 28, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | 553,700 |
| Oct 27, 2025 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 864,600 |
| Oct 24, 2025 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 642,200 |
| Oct 23, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 798,300 |
| Oct 22, 2025 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 0.71% | 650,900 |
| Oct 21, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 423,300 |
| Oct 20, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 800,400 |
| Oct 17, 2025 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | -0.70% | 564,600 |
| Oct 16, 2025 | 282.00 | 306.00 | 280.00 | 284.00 | 284.00 | 1.43% | 866,100 |
| Oct 15, 2025 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 379,600 |
| Oct 14, 2025 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 233,800 |
| Oct 13, 2025 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.07% | 766,300 |
| Oct 10, 2025 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 131,900 |
| Oct 9, 2025 | 292.00 | 306.00 | 290.00 | 292.00 | 292.00 | - | 645,300 |