PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia
· Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
At close: Dec 5, 2025
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,763,600 |
| Dec 4, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 9,175,700 |
| Dec 3, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 11,347,500 |
| Dec 2, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 11,375,800 |
| Dec 1, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 11,538,900 |
| Nov 28, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 12,941,300 |
| Nov 27, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 8,515,200 |
| Nov 26, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | 6,877,700 |
| Nov 25, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 8,036,200 |
| Nov 24, 2025 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 24,599,600 |
| Nov 21, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 8,185,500 |
| Nov 20, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 0.91% | 19,256,600 |
| Nov 19, 2025 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 7,334,500 |
| Nov 18, 2025 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | -1.79% | 12,607,200 |
| Nov 17, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 16,308,600 |
| Nov 14, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 12,499,700 |
| Nov 13, 2025 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 0.89% | 27,672,400 |
| Nov 12, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 23,612,000 |
| Nov 11, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | -1.77% | 34,881,600 |
| Nov 10, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 543.00 | - | 42,900,500 |
| Nov 7, 2025 | 575.00 | 575.00 | 560.00 | 565.00 | 543.00 | -1.74% | 28,106,800 |
| Nov 6, 2025 | 580.00 | 580.00 | 570.00 | 575.00 | 552.61 | -0.86% | 17,440,100 |
| Nov 5, 2025 | 575.00 | 580.00 | 570.00 | 580.00 | 557.42 | 0.87% | 18,913,500 |
| Nov 4, 2025 | 575.00 | 585.00 | 575.00 | 575.00 | 552.61 | - | 19,491,600 |
| Nov 3, 2025 | 560.00 | 580.00 | 560.00 | 575.00 | 552.61 | 2.68% | 23,585,600 |
| Oct 31, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 538.19 | -0.88% | 31,924,000 |
| Oct 30, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 543.00 | -1.74% | 13,493,500 |
| Oct 29, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 552.61 | 0.88% | 17,313,700 |
| Oct 28, 2025 | 570.00 | 580.00 | 560.00 | 570.00 | 547.81 | - | 29,418,300 |
| Oct 27, 2025 | 565.00 | 575.00 | 555.00 | 570.00 | 547.81 | 0.88% | 41,435,900 |
| Oct 24, 2025 | 560.00 | 575.00 | 560.00 | 565.00 | 543.00 | 0.89% | 20,291,400 |
| Oct 23, 2025 | 565.00 | 570.00 | 555.00 | 560.00 | 538.19 | -0.88% | 21,106,400 |
| Oct 22, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 543.00 | 1.80% | 28,738,500 |
| Oct 21, 2025 | 560.00 | 565.00 | 550.00 | 555.00 | 533.39 | 0.91% | 21,525,600 |
| Oct 20, 2025 | 540.00 | 570.00 | 540.00 | 550.00 | 528.58 | 1.85% | 58,105,800 |
| Oct 17, 2025 | 540.00 | 545.00 | 530.00 | 540.00 | 518.97 | - | 23,074,000 |
| Oct 16, 2025 | 535.00 | 545.00 | 530.00 | 540.00 | 518.97 | - | 20,675,900 |
| Oct 15, 2025 | 530.00 | 540.00 | 520.00 | 540.00 | 518.97 | 1.89% | 44,744,100 |
| Oct 14, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 509.36 | 2.91% | 26,763,400 |
| Oct 13, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 494.95 | -1.90% | 13,779,800 |
| Oct 10, 2025 | 520.00 | 525.00 | 515.00 | 525.00 | 504.56 | 0.96% | 8,008,300 |
| Oct 9, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 499.75 | - | 9,766,600 |
| Oct 8, 2025 | 515.00 | 520.00 | 510.00 | 520.00 | 499.75 | 0.97% | 13,354,900 |
| Oct 7, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 494.95 | -1.90% | 17,592,300 |
| Oct 6, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 504.56 | - | 13,377,200 |
| Oct 3, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 504.56 | - | 14,397,900 |
| Oct 2, 2025 | 525.00 | 530.00 | 525.00 | 525.00 | 504.56 | - | 8,535,300 |
| Oct 1, 2025 | 535.00 | 535.00 | 505.00 | 525.00 | 504.56 | -1.87% | 31,764,900 |
| Sep 30, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 514.17 | - | 11,559,000 |
| Sep 29, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 514.17 | - | 10,518,200 |
| Sep 26, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 514.17 | -0.93% | 22,479,700 |
| Sep 25, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 518.97 | -1.82% | 12,825,500 |
| Sep 24, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 528.58 | - | 19,255,100 |
| Sep 23, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 528.58 | 0.92% | 17,599,500 |
| Sep 22, 2025 | 540.00 | 545.00 | 535.00 | 545.00 | 523.78 | 0.93% | 14,717,500 |
| Sep 19, 2025 | 545.00 | 545.00 | 535.00 | 540.00 | 518.97 | - | 18,613,300 |
| Sep 18, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 518.97 | -0.92% | 18,484,500 |
| Sep 17, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 523.78 | -0.91% | 14,214,400 |
| Sep 16, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 528.58 | 1.85% | 17,411,200 |
| Sep 15, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 518.97 | - | 13,887,400 |
| Sep 12, 2025 | 535.00 | 545.00 | 530.00 | 540.00 | 518.97 | 1.89% | 32,041,400 |
| Sep 11, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 509.36 | 0.95% | 19,269,600 |
| Sep 10, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 504.56 | -0.94% | 17,543,900 |
| Sep 9, 2025 | 535.00 | 535.00 | 515.00 | 530.00 | 509.36 | -0.93% | 42,824,200 |
| Sep 8, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 514.17 | 0.94% | 20,171,400 |
| Sep 4, 2025 | 525.00 | 535.00 | 525.00 | 530.00 | 509.36 | 0.95% | 11,915,800 |
| Sep 3, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 504.56 | - | 16,849,500 |
| Sep 2, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 504.56 | 1.94% | 14,968,100 |
| Sep 1, 2025 | 490.00 | 520.00 | 488.00 | 515.00 | 494.95 | -0.96% | 45,859,700 |
| Aug 29, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 499.75 | -1.89% | 40,286,000 |
| Aug 28, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 509.36 | - | 9,421,000 |
| Aug 27, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 509.36 | -0.93% | 26,031,600 |
| Aug 26, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 514.17 | -1.83% | 32,346,000 |
| Aug 25, 2025 | 540.00 | 550.00 | 535.00 | 545.00 | 523.78 | 0.93% | 42,523,200 |
| Aug 22, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 518.97 | - | 25,838,400 |
| Aug 21, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 518.97 | 0.93% | 18,043,200 |
| Aug 20, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 514.17 | - | 26,396,300 |
| Aug 19, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 514.17 | 1.90% | 37,878,900 |
| Aug 15, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 504.56 | -0.94% | 24,996,200 |
| Aug 14, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 509.36 | 1.92% | 40,929,100 |
| Aug 13, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 499.75 | - | 27,502,100 |
| Aug 12, 2025 | 510.00 | 525.00 | 510.00 | 520.00 | 499.75 | 1.96% | 44,803,700 |
| Aug 11, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 490.14 | - | 38,135,900 |
| Aug 8, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 490.14 | 0.99% | 15,381,500 |
| Aug 7, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 485.34 | - | 12,689,700 |
| Aug 6, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 485.34 | 1.81% | 31,510,800 |
| Aug 5, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 476.69 | -0.80% | 82,859,500 |
| Aug 4, 2025 | 505.00 | 515.00 | 498.00 | 500.00 | 480.53 | - | 50,665,500 |
| Aug 1, 2025 | 520.00 | 530.00 | 496.00 | 500.00 | 480.53 | -1.96% | 95,683,000 |
| Jul 31, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 490.14 | -1.92% | 16,051,900 |
| Jul 30, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 499.75 | - | 16,177,200 |
| Jul 29, 2025 | 515.00 | 525.00 | 510.00 | 520.00 | 499.75 | 0.97% | 16,522,800 |
| Jul 28, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 494.95 | -1.90% | 23,672,200 |
| Jul 25, 2025 | 515.00 | 530.00 | 510.00 | 525.00 | 504.56 | 1.94% | 26,439,500 |
| Jul 24, 2025 | 525.00 | 525.00 | 510.00 | 515.00 | 494.95 | -0.96% | 21,987,400 |
| Jul 23, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 499.75 | -0.95% | 18,313,500 |
| Jul 22, 2025 | 515.00 | 530.00 | 515.00 | 525.00 | 504.56 | 2.94% | 43,785,600 |
| Jul 21, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 490.14 | 0.99% | 24,317,600 |
| Jul 18, 2025 | 505.00 | 515.00 | 505.00 | 505.00 | 485.34 | - | 13,424,700 |
| Jul 17, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 485.34 | - | 18,115,800 |