PT Bank Woori Saudara Indonesia 1906 Tbk (IDX:SDRA)
Indonesia
· Delayed Price · Currency is IDR 260.00
-10.00 (-3.70%)
Apr 29, 2026, 11:53 AM WIB
IDX:SDRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.00 | 284.00 | 252.00 | 270.00 | 270.00 | -3.57% | 733,200 |
| Apr 27, 2026 | 278.00 | 286.00 | 254.00 | 280.00 | 280.00 | 5.26% | 2,739,000 |
| Apr 24, 2026 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 5.56% | 953,300 |
| Apr 23, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 36,200 |
| Apr 22, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 37,400 |
| Apr 21, 2026 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1.60% | 29,400 |
| Apr 20, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.79% | 55,100 |
| Apr 17, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -0.79% | 22,000 |
| Apr 16, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 0.79% | 34,700 |
| Apr 15, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 112,200 |
| Apr 14, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 137,200 |
| Apr 13, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 15,100 |
| Apr 10, 2026 | 248.00 | 256.00 | 244.00 | 254.00 | 254.00 | 2.42% | 71,700 |
| Apr 9, 2026 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | - | 8,700 |
| Apr 8, 2026 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | - | 69,600 |
| Apr 7, 2026 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.13% | 74,600 |
| Apr 6, 2026 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 1.59% | 72,500 |
| Apr 2, 2026 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | -0.79% | 15,000 |
| Apr 1, 2026 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 3.25% | 57,400 |
| Mar 31, 2026 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | -3.15% | 65,200 |
| Mar 30, 2026 | 250.00 | 280.00 | 250.00 | 254.00 | 254.00 | 4.96% | 832,000 |
| Mar 27, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 23,300 |
| Mar 26, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 148,200 |
| Mar 25, 2026 | 232.00 | 250.00 | 232.00 | 240.00 | 240.00 | 3.45% | 107,300 |
| Mar 17, 2026 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 1.75% | 301,000 |
| Mar 16, 2026 | 226.00 | 228.00 | 214.00 | 228.00 | 228.00 | - | 1,044,100 |
| Mar 13, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -2.56% | 617,000 |
| Mar 12, 2026 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 840,900 |
| Mar 11, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 688,200 |
| Mar 10, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 1,457,600 |
| Mar 9, 2026 | 250.00 | 256.00 | 242.00 | 246.00 | 246.00 | -3.15% | 1,305,200 |
| 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 |