PT Sidomulyo Selaras Tbk SDMU

IDX · Indonesia · Transportation

IDR 63.000.00 (0.00%)

Market open· Oct 2, 2026, 3:40 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	5.00M
2026-10-01	IDR 63.00	-3.08%	IDR 66.00	IDR 66.00	IDR 62.00	14.89M
2026-09-30	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 64.00	21.63M
2026-09-29	IDR 66.00	+3.13%	IDR 77.00	IDR 81.00	IDR 66.00	182.98M
2026-09-28	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 60.00	49.96M
2026-09-25	IDR 68.00	-10.53%	IDR 77.00	IDR 89.00	IDR 66.00	373.70M
2026-09-24	IDR 76.00	-14.61%	IDR 90.00	IDR 116.00	IDR 76.00	981.27M
2026-09-23	IDR 89.00	+2.30%	IDR 86.00	IDR 93.00	IDR 86.00	13.91M
2026-09-22	IDR 87.00	-2.25%	IDR 89.00	IDR 94.00	IDR 86.00	37.16M
2026-09-21	IDR 89.00	-3.26%	IDR 92.00	IDR 92.00	IDR 89.00	5.32M
2026-09-18	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 90.00	7.65M
2026-09-17	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 90.00	8.15M
2026-09-16	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 91.00	22.07M
2026-09-15	IDR 93.00	+3.33%	IDR 91.00	IDR 95.00	IDR 90.00	33.61M
2026-09-14	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	13.49M
2026-09-11	IDR 90.00	0.00%	IDR 88.00	IDR 90.00	IDR 85.00	10.05M
2026-09-10	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 89.00	9.49M
2026-09-09	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 90.00	8.36M
2026-09-08	IDR 91.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	19.12M
2026-09-07	IDR 91.00	-1.09%	IDR 91.00	IDR 94.00	IDR 90.00	20.67M
2026-09-04	IDR 92.00	0.00%	IDR 92.00	IDR 92.00	IDR 90.00	8.96M
2026-09-03	IDR 92.00	+1.10%	IDR 91.00	IDR 95.00	IDR 90.00	23.97M
2026-09-02	IDR 91.00	+2.25%	IDR 90.00	IDR 94.00	IDR 89.00	29.57M
2026-09-01	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 89.00	30.42M
2026-08-31	IDR 91.00	-4.21%	IDR 100.00	IDR 108.00	IDR 91.00	317.09M
2026-08-28	IDR 95.00	+2.15%	IDR 93.00	IDR 95.00	IDR 90.00	40.05M
2026-08-27	IDR 93.00	+13.41%	IDR 81.00	IDR 97.00	IDR 81.00	156.88M
2026-08-26	IDR 82.00	-6.82%	IDR 88.00	IDR 94.00	IDR 80.00	93.32M
2026-08-24	IDR 88.00	-8.33%	IDR 90.00	IDR 96.00	IDR 87.00	176.84M
2026-08-21	IDR 96.00	+17.07%	IDR 81.00	IDR 104.00	IDR 80.00	274.08M
2026-08-20	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 80.00	8.03M
2026-08-19	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 78.00	8.85M
2026-08-18	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	5.94M
2026-08-14	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	2.67M
2026-08-13	IDR 78.00	-1.27%	IDR 80.00	IDR 81.00	IDR 78.00	7.10M
2026-08-12	IDR 79.00	0.00%	IDR 78.00	IDR 82.00	IDR 78.00	6.57M
2026-08-11	IDR 79.00	-4.82%	IDR 83.00	IDR 83.00	IDR 79.00	8.34M
2026-08-10	IDR 83.00	-2.35%	IDR 82.00	IDR 85.00	IDR 82.00	17.88M
2026-08-07	IDR 85.00	+4.94%	IDR 81.00	IDR 85.00	IDR 77.00	23.92M
2026-08-06	IDR 81.00	-2.41%	IDR 84.00	IDR 85.00	IDR 81.00	8.40M
2026-08-05	IDR 83.00	0.00%	IDR 85.00	IDR 86.00	IDR 82.00	15.61M
2026-08-04	IDR 83.00	+6.41%	IDR 78.00	IDR 88.00	IDR 77.00	98.20M
2026-08-03	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	3.36M
2026-07-31	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	5.14M
2026-07-30	IDR 78.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	3.35M
2026-07-29	IDR 78.00	-1.27%	IDR 81.00	IDR 81.00	IDR 75.00	7.57M
2026-07-28	IDR 79.00	+2.60%	IDR 79.00	IDR 84.00	IDR 78.00	28.31M
2026-07-27	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 73.00	14.05M
2026-07-24	IDR 78.00	-4.88%	IDR 82.00	IDR 82.00	IDR 77.00	12.71M
2026-07-23	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	11.20M
2026-07-22	IDR 82.00	-2.38%	IDR 83.00	IDR 85.00	IDR 80.00	14.14M
2026-07-21	IDR 84.00	+1.20%	IDR 84.00	IDR 85.00	IDR 83.00	8.28M
2026-07-20	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	9.18M
2026-07-17	IDR 84.00	+2.44%	IDR 82.00	IDR 87.00	IDR 81.00	49.48M
2026-07-16	IDR 82.00	+1.23%	IDR 82.00	IDR 83.00	IDR 80.00	6.20M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	5.29M
2026-07-14	IDR 81.00	+2.53%	IDR 79.00	IDR 87.00	IDR 79.00	31.29M
2026-07-13	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 79.00	7.71M
2026-07-10	IDR 80.00	-1.23%	IDR 82.00	IDR 82.00	IDR 80.00	4.72M
2026-07-09	IDR 81.00	-1.22%	IDR 82.00	IDR 84.00	IDR 81.00	7.49M
2026-07-08	IDR 82.00	-1.20%	IDR 83.00	IDR 88.00	IDR 81.00	27.85M
2026-07-07	IDR 83.00	0.00%	IDR 82.00	IDR 86.00	IDR 82.00	10.18M
2026-07-06	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 81.00	30.93M
2026-07-03	IDR 85.00	+8.97%	IDR 79.00	IDR 91.00	IDR 78.00	25.98M
2026-07-02	IDR 78.00	0.00%	IDR 79.00	IDR 82.00	IDR 77.00	9.08M
2026-07-01	IDR 78.00	0.00%	IDR 79.00	IDR 82.00	IDR 76.00	11.74M
2026-06-30	IDR 78.00	-7.14%	IDR 84.00	IDR 85.00	IDR 76.00	16.41M
2026-06-29	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 82.00	10.88M
2026-06-26	IDR 85.00	-3.41%	IDR 86.00	IDR 88.00	IDR 81.00	30.60M
2026-06-25	IDR 88.00	+7.32%	IDR 82.00	IDR 88.00	IDR 80.00	27.56M
2026-06-24	IDR 82.00	-3.53%	IDR 86.00	IDR 87.00	IDR 80.00	18.19M
2026-06-23	IDR 85.00	-2.30%	IDR 87.00	IDR 95.00	IDR 80.00	63.37M
2026-06-22	IDR 87.00	-7.45%	IDR 103.00	IDR 112.00	IDR 87.00	494.37M
2026-06-19	IDR 94.00	+34.29%	IDR 85.00	IDR 94.00	IDR 78.00	247.05M
2026-06-18	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 69.00	12.40M
2026-06-17	IDR 73.00	+8.96%	IDR 67.00	IDR 82.00	IDR 67.00	109.97M
2026-06-15	IDR 67.00	+4.69%	IDR 64.00	IDR 71.00	IDR 64.00	11.57M
2026-06-12	IDR 64.00	+1.59%	IDR 63.00	IDR 69.00	IDR 63.00	10.02M
2026-06-11	IDR 63.00	-5.97%	IDR 67.00	IDR 68.00	IDR 62.00	3.78M
2026-06-10	IDR 67.00	+1.52%	IDR 67.00	IDR 70.00	IDR 62.00	10.51M
2026-06-09	IDR 66.00	+20.00%	IDR 55.00	IDR 68.00	IDR 54.00	16.47M
2026-06-08	IDR 55.00	-3.51%	IDR 52.00	IDR 62.00	IDR 51.00	13.01M
2026-06-05	IDR 57.00	-12.31%	IDR 64.00	IDR 67.00	IDR 57.00	4.18M
2026-06-04	IDR 65.00	-4.41%	IDR 68.00	IDR 68.00	IDR 58.00	9.75M
2026-06-03	IDR 68.00	-10.53%	IDR 78.00	IDR 79.00	IDR 65.00	13.48M
2026-06-02	IDR 76.00	0.00%	IDR 76.00	IDR 80.00	IDR 76.00	9.13M
2026-05-29	IDR 76.00	+1.33%	IDR 75.00	IDR 78.00	IDR 72.00	5.39M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-26	IDR 75.00	-3.85%	IDR 79.00	IDR 80.00	IDR 74.00	8.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	5.00M
2026-10-01	IDR 63.00	-3.08%	IDR 66.00	IDR 66.00	IDR 62.00	14.89M
2026-09-30	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 64.00	21.63M
2026-09-29	IDR 66.00	+3.13%	IDR 77.00	IDR 81.00	IDR 66.00	182.98M
2026-09-28	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 60.00	49.96M
2026-09-25	IDR 68.00	-10.53%	IDR 77.00	IDR 89.00	IDR 66.00	373.70M
2026-09-24	IDR 76.00	-14.61%	IDR 90.00	IDR 116.00	IDR 76.00	981.27M
2026-09-23	IDR 89.00	+2.30%	IDR 86.00	IDR 93.00	IDR 86.00	13.91M
2026-09-22	IDR 87.00	-2.25%	IDR 89.00	IDR 94.00	IDR 86.00	37.16M
2026-09-21	IDR 89.00	-3.26%	IDR 92.00	IDR 92.00	IDR 89.00	5.32M
2026-09-18	IDR 92.00	-1.08%	IDR 93.00	IDR 93.00	IDR 90.00	7.65M
2026-09-17	IDR 93.00	+2.20%	IDR 91.00	IDR 93.00	IDR 90.00	8.15M
2026-09-16	IDR 91.00	-2.15%	IDR 93.00	IDR 96.00	IDR 91.00	22.07M
2026-09-15	IDR 93.00	+3.33%	IDR 91.00	IDR 95.00	IDR 90.00	33.61M
2026-09-14	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 88.00	13.49M
2026-09-11	IDR 90.00	0.00%	IDR 88.00	IDR 90.00	IDR 85.00	10.05M
2026-09-10	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 89.00	9.49M
2026-09-09	IDR 91.00	0.00%	IDR 92.00	IDR 93.00	IDR 90.00	8.36M
2026-09-08	IDR 91.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	19.12M
2026-09-07	IDR 91.00	-1.09%	IDR 91.00	IDR 94.00	IDR 90.00	20.67M
2026-09-04	IDR 92.00	0.00%	IDR 92.00	IDR 92.00	IDR 90.00	8.96M
2026-09-03	IDR 92.00	+1.10%	IDR 91.00	IDR 95.00	IDR 90.00	23.97M
2026-09-02	IDR 91.00	+2.25%	IDR 90.00	IDR 94.00	IDR 89.00	29.57M
2026-09-01	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 89.00	30.42M
2026-08-31	IDR 91.00	-4.21%	IDR 100.00	IDR 108.00	IDR 91.00	317.09M
2026-08-28	IDR 95.00	+2.15%	IDR 93.00	IDR 95.00	IDR 90.00	40.05M
2026-08-27	IDR 93.00	+13.41%	IDR 81.00	IDR 97.00	IDR 81.00	156.88M
2026-08-26	IDR 82.00	-6.82%	IDR 88.00	IDR 94.00	IDR 80.00	93.32M
2026-08-24	IDR 88.00	-8.33%	IDR 90.00	IDR 96.00	IDR 87.00	176.84M
2026-08-21	IDR 96.00	+17.07%	IDR 81.00	IDR 104.00	IDR 80.00	274.08M
2026-08-20	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 80.00	8.03M
2026-08-19	IDR 80.00	+2.56%	IDR 78.00	IDR 82.00	IDR 78.00	8.85M
2026-08-18	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	5.94M
2026-08-14	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	2.67M
2026-08-13	IDR 78.00	-1.27%	IDR 80.00	IDR 81.00	IDR 78.00	7.10M
2026-08-12	IDR 79.00	0.00%	IDR 78.00	IDR 82.00	IDR 78.00	6.57M
2026-08-11	IDR 79.00	-4.82%	IDR 83.00	IDR 83.00	IDR 79.00	8.34M
2026-08-10	IDR 83.00	-2.35%	IDR 82.00	IDR 85.00	IDR 82.00	17.88M
2026-08-07	IDR 85.00	+4.94%	IDR 81.00	IDR 85.00	IDR 77.00	23.92M
2026-08-06	IDR 81.00	-2.41%	IDR 84.00	IDR 85.00	IDR 81.00	8.40M
2026-08-05	IDR 83.00	0.00%	IDR 85.00	IDR 86.00	IDR 82.00	15.61M
2026-08-04	IDR 83.00	+6.41%	IDR 78.00	IDR 88.00	IDR 77.00	98.20M
2026-08-03	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	3.36M
2026-07-31	IDR 78.00	0.00%	IDR 79.00	IDR 79.00	IDR 77.00	5.14M
2026-07-30	IDR 78.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	3.35M
2026-07-29	IDR 78.00	-1.27%	IDR 81.00	IDR 81.00	IDR 75.00	7.57M
2026-07-28	IDR 79.00	+2.60%	IDR 79.00	IDR 84.00	IDR 78.00	28.31M
2026-07-27	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 73.00	14.05M
2026-07-24	IDR 78.00	-4.88%	IDR 82.00	IDR 82.00	IDR 77.00	12.71M
2026-07-23	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	11.20M
2026-07-22	IDR 82.00	-2.38%	IDR 83.00	IDR 85.00	IDR 80.00	14.14M
2026-07-21	IDR 84.00	+1.20%	IDR 84.00	IDR 85.00	IDR 83.00	8.28M
2026-07-20	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	9.18M
2026-07-17	IDR 84.00	+2.44%	IDR 82.00	IDR 87.00	IDR 81.00	49.48M
2026-07-16	IDR 82.00	+1.23%	IDR 82.00	IDR 83.00	IDR 80.00	6.20M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	5.29M
2026-07-14	IDR 81.00	+2.53%	IDR 79.00	IDR 87.00	IDR 79.00	31.29M
2026-07-13	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 79.00	7.71M
2026-07-10	IDR 80.00	-1.23%	IDR 82.00	IDR 82.00	IDR 80.00	4.72M
2026-07-09	IDR 81.00	-1.22%	IDR 82.00	IDR 84.00	IDR 81.00	7.49M
2026-07-08	IDR 82.00	-1.20%	IDR 83.00	IDR 88.00	IDR 81.00	27.85M
2026-07-07	IDR 83.00	0.00%	IDR 82.00	IDR 86.00	IDR 82.00	10.18M
2026-07-06	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 81.00	30.93M
2026-07-03	IDR 85.00	+8.97%	IDR 79.00	IDR 91.00	IDR 78.00	25.98M
2026-07-02	IDR 78.00	0.00%	IDR 79.00	IDR 82.00	IDR 77.00	9.08M
2026-07-01	IDR 78.00	0.00%	IDR 79.00	IDR 82.00	IDR 76.00	11.74M
2026-06-30	IDR 78.00	-7.14%	IDR 84.00	IDR 85.00	IDR 76.00	16.41M
2026-06-29	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 82.00	10.88M
2026-06-26	IDR 85.00	-3.41%	IDR 86.00	IDR 88.00	IDR 81.00	30.60M
2026-06-25	IDR 88.00	+7.32%	IDR 82.00	IDR 88.00	IDR 80.00	27.56M
2026-06-24	IDR 82.00	-3.53%	IDR 86.00	IDR 87.00	IDR 80.00	18.19M
2026-06-23	IDR 85.00	-2.30%	IDR 87.00	IDR 95.00	IDR 80.00	63.37M
2026-06-22	IDR 87.00	-7.45%	IDR 103.00	IDR 112.00	IDR 87.00	494.37M
2026-06-19	IDR 94.00	+34.29%	IDR 85.00	IDR 94.00	IDR 78.00	247.05M
2026-06-18	IDR 70.00	-4.11%	IDR 72.00	IDR 73.00	IDR 69.00	12.40M
2026-06-17	IDR 73.00	+8.96%	IDR 67.00	IDR 82.00	IDR 67.00	109.97M
2026-06-15	IDR 67.00	+4.69%	IDR 64.00	IDR 71.00	IDR 64.00	11.57M
2026-06-12	IDR 64.00	+1.59%	IDR 63.00	IDR 69.00	IDR 63.00	10.02M
2026-06-11	IDR 63.00	-5.97%	IDR 67.00	IDR 68.00	IDR 62.00	3.78M
2026-06-10	IDR 67.00	+1.52%	IDR 67.00	IDR 70.00	IDR 62.00	10.51M
2026-06-09	IDR 66.00	+20.00%	IDR 55.00	IDR 68.00	IDR 54.00	16.47M
2026-06-08	IDR 55.00	-3.51%	IDR 52.00	IDR 62.00	IDR 51.00	13.01M
2026-06-05	IDR 57.00	-12.31%	IDR 64.00	IDR 67.00	IDR 57.00	4.18M
2026-06-04	IDR 65.00	-4.41%	IDR 68.00	IDR 68.00	IDR 58.00	9.75M
2026-06-03	IDR 68.00	-10.53%	IDR 78.00	IDR 79.00	IDR 65.00	13.48M
2026-06-02	IDR 76.00	0.00%	IDR 76.00	IDR 80.00	IDR 76.00	9.13M
2026-05-29	IDR 76.00	+1.33%	IDR 75.00	IDR 78.00	IDR 72.00	5.39M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-26	IDR 75.00	-3.85%	IDR 79.00	IDR 80.00	IDR 74.00	8.36M