PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia
· Delayed Price · Currency is IDR 284.00
-6.00 (-2.07%)
At close: Dec 5, 2025
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | -0.68% | 153,900 |
| Oct 7, 2025 | 308.00 | 310.00 | 294.00 | 294.00 | 294.00 | -3.92% | 528,200 |
| Oct 6, 2025 | 288.00 | 332.00 | 284.00 | 306.00 | 306.00 | 6.25% | 1,376,300 |
| Oct 3, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 37,000 |
| Oct 2, 2025 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 33,400 |
| Oct 1, 2025 | 288.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2.11% | 288,500 |
| Sep 30, 2025 | 288.00 | 298.00 | 284.00 | 284.00 | 284.00 | -0.70% | 125,400 |
| Sep 29, 2025 | 282.00 | 294.00 | 282.00 | 286.00 | 286.00 | 1.42% | 442,500 |
| Sep 26, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 582,800 |
| Sep 25, 2025 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 1,314,500 |
| Sep 24, 2025 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | - | 1,200,700 |
| Sep 23, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 589,000 |
| Sep 22, 2025 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.39% | 539,900 |
| Sep 19, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 252,800 |
| Sep 18, 2025 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | - | 1,315,500 |
| Sep 17, 2025 | 294.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.04% | 352,400 |
| Sep 16, 2025 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 357,300 |
| Sep 15, 2025 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 585,600 |
| Sep 12, 2025 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 221,100 |
| Sep 11, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 263,900 |
| Sep 10, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.33% | 156,400 |
| Sep 9, 2025 | 292.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2.74% | 1,333,600 |
| Sep 8, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.67% | 355,700 |
| Sep 4, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 55,300 |
| Sep 3, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 230,800 |
| Sep 2, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 80,800 |
| Sep 1, 2025 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | -1.97% | 230,800 |
| Aug 29, 2025 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | -1.30% | 269,500 |
| Aug 28, 2025 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 159,100 |
| Aug 27, 2025 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.28% | 144,100 |
| Aug 26, 2025 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 1.96% | 776,300 |
| Aug 25, 2025 | 302.00 | 310.00 | 300.00 | 306.00 | 306.00 | 1.32% | 672,000 |
| Aug 22, 2025 | 294.00 | 302.00 | 290.00 | 302.00 | 302.00 | 2.72% | 829,000 |
| Aug 21, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 725,800 |
| Aug 20, 2025 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.39% | 500,700 |
| Aug 19, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 520,000 |
| Aug 15, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 399,100 |
| Aug 14, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 421,500 |
| Aug 13, 2025 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 282,800 |
| Aug 12, 2025 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 652,700 |
| Aug 11, 2025 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | - | 334,600 |
| Aug 8, 2025 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 413,700 |
| Aug 7, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 257,300 |
| Aug 6, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 176,400 |
| Aug 5, 2025 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.68% | 359,600 |
| Aug 4, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 280,000 |
| Aug 1, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 67,400 |
| Jul 31, 2025 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | -2.63% | 428,500 |
| Jul 30, 2025 | 298.00 | 316.00 | 298.00 | 304.00 | 304.00 | 2.01% | 408,900 |
| Jul 29, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | - | 218,500 |
| Jul 28, 2025 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 695,000 |
| Jul 25, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 347,200 |
| Jul 24, 2025 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.34% | 642,700 |
| Jul 23, 2025 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 104,700 |
| Jul 22, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 336,700 |
| Jul 21, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 187,300 |
| Jul 18, 2025 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 0.67% | 348,100 |
| Jul 17, 2025 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.68% | 390,600 |