PT Industri Jamu dan Farmasi Sido Muncul Tbk (IDX:SIDO)
Indonesia
· Delayed Price · Currency is IDR 510.00
-10.00 (-1.92%)
At close: Mar 9, 2026
IDX:SIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.00 | 525.00 | 505.00 | 505.00 | - | -2.88% | 13,157,300 |
| Mar 6, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 7,956,700 |
| Mar 5, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 7,071,000 |
| Mar 4, 2026 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | -0.95% | 22,579,300 |
| Mar 3, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 7,190,400 |
| Mar 2, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 19,684,100 |
| Feb 27, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 11,875,700 |
| Feb 26, 2026 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1.89% | 31,226,200 |
| Feb 25, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 3,545,700 |
| Feb 24, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 15,860,900 |
| Feb 23, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 18,392,600 |
| Feb 20, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 5,002,500 |
| Feb 19, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 15,993,700 |
| Feb 18, 2026 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 7,194,800 |
| Feb 13, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 5,649,300 |
| Feb 12, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 5,472,100 |
| Feb 11, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 5,812,700 |
| Feb 10, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 8,956,700 |
| Feb 9, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 7,115,400 |
| Feb 6, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 10,626,000 |
| Feb 5, 2026 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 10,509,800 |
| Feb 4, 2026 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,305,400 |
| Feb 3, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 10,702,100 |
| Feb 2, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 27,139,900 |
| Jan 30, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,355,800 |
| Jan 29, 2026 | 520.00 | 530.00 | 490.00 | 520.00 | 520.00 | - | 36,783,400 |
| Jan 28, 2026 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -3.70% | 35,777,500 |
| Jan 27, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 14,010,500 |
| Jan 26, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 10,362,500 |
| Jan 23, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 11,961,600 |
| Jan 22, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 11,668,900 |
| Jan 21, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 17,169,900 |
| Jan 20, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 24,433,600 |
| Jan 19, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 14,654,400 |
| Jan 15, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 22,983,000 |
| Jan 14, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 22,714,600 |
| Jan 13, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 12,918,500 |
| Jan 12, 2026 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 24,188,900 |
| Jan 9, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 10,908,700 |
| Jan 8, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 14,355,200 |
| Jan 7, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 11,864,100 |
| Jan 6, 2026 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 10,339,100 |
| Jan 5, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 26,224,500 |
| Jan 2, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 7,071,100 |
| Dec 30, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.93% | 18,439,100 |
| Dec 29, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 13,926,100 |
| Dec 24, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | -0.92% | 8,771,700 |
| Dec 23, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,016,200 |
| Dec 22, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 14,305,200 |
| Dec 19, 2025 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 2.78% | 21,974,500 |
| Dec 18, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 19,903,500 |
| Dec 17, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 14,196,500 |
| Dec 16, 2025 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 22,594,300 |
| Dec 15, 2025 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 3.77% | 40,698,400 |
| Dec 12, 2025 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,243,900 |
| Dec 11, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 10,367,400 |
| Dec 10, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 10,679,000 |
| Dec 9, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 13,886,600 |
| Dec 8, 2025 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 9,032,300 |
| 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 |