PT Industri Jamu dan Farmasi Sido Muncul Tbk SIDO
IDX · Indonesia · Health Technology
IDR 346.00-2.00 (-0.57%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 346.00 | -0.57% | IDR 348.00 | IDR 350.00 | IDR 344.00 | 12.69M |
| 2026-09-30 | IDR 348.00 | 0.00% | IDR 348.00 | IDR 352.00 | IDR 348.00 | 9.61M |
| 2026-09-29 | IDR 348.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 346.00 | 12.36M |
| 2026-09-28 | IDR 348.00 | -0.57% | IDR 350.00 | IDR 352.00 | IDR 346.00 | 16.58M |
| 2026-09-25 | IDR 350.00 | 0.00% | IDR 352.00 | IDR 354.00 | IDR 348.00 | 15.97M |
| 2026-09-24 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 7.35M |
| 2026-09-23 | IDR 354.00 | +0.57% | IDR 352.00 | IDR 356.00 | IDR 350.00 | 12.40M |
| 2026-09-22 | IDR 352.00 | -1.12% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 14.40M |
| 2026-09-21 | IDR 356.00 | +0.56% | IDR 354.00 | IDR 360.00 | IDR 352.00 | 54.03M |
| 2026-09-18 | IDR 354.00 | +0.57% | IDR 350.00 | IDR 354.00 | IDR 348.00 | 19.39M |
| 2026-09-17 | IDR 352.00 | +1.15% | IDR 348.00 | IDR 352.00 | IDR 348.00 | 11.79M |
| 2026-09-16 | IDR 348.00 | -1.14% | IDR 352.00 | IDR 352.00 | IDR 348.00 | 17.76M |
| 2026-09-15 | IDR 352.00 | +1.15% | IDR 350.00 | IDR 352.00 | IDR 348.00 | 10.93M |
| 2026-09-14 | IDR 348.00 | 0.00% | IDR 350.00 | IDR 352.00 | IDR 346.00 | 24.35M |
| 2026-09-11 | IDR 348.00 | -0.57% | IDR 350.00 | IDR 352.00 | IDR 346.00 | 50.89M |
| 2026-09-10 | IDR 350.00 | -0.57% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 31.06M |
| 2026-09-09 | IDR 352.00 | -1.68% | IDR 358.00 | IDR 358.00 | IDR 352.00 | 28.13M |
| 2026-09-08 | IDR 358.00 | +1.13% | IDR 356.00 | IDR 358.00 | IDR 354.00 | 15.23M |
| 2026-09-07 | IDR 354.00 | -0.56% | IDR 354.00 | IDR 358.00 | IDR 354.00 | 22.92M |
| 2026-09-04 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 360.00 | IDR 354.00 | 17.04M |
| 2026-09-03 | IDR 358.00 | +0.56% | IDR 356.00 | IDR 358.00 | IDR 354.00 | 21.37M |
| 2026-09-02 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 358.00 | IDR 354.00 | 22.21M |
| 2026-09-01 | IDR 358.00 | +1.70% | IDR 352.00 | IDR 358.00 | IDR 350.00 | 51.12M |
| 2026-08-31 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 352.00 | IDR 348.00 | 22.24M |
| 2026-08-28 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 354.00 | IDR 350.00 | 15.72M |
| 2026-08-27 | IDR 352.00 | +1.73% | IDR 346.00 | IDR 352.00 | IDR 344.00 | 18.66M |
| 2026-08-26 | IDR 346.00 | -1.14% | IDR 350.00 | IDR 350.00 | IDR 346.00 | 26.82M |
| 2026-08-24 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 352.00 | IDR 348.00 | 18.43M |
| 2026-08-21 | IDR 350.00 | -0.57% | IDR 352.00 | IDR 354.00 | IDR 350.00 | 14.73M |
| 2026-08-20 | IDR 352.00 | +1.15% | IDR 348.00 | IDR 352.00 | IDR 346.00 | 49.65M |
| 2026-08-19 | IDR 348.00 | 0.00% | IDR 348.00 | IDR 350.00 | IDR 346.00 | 23.52M |
| 2026-08-18 | IDR 348.00 | +0.58% | IDR 346.00 | IDR 350.00 | IDR 346.00 | 30.49M |
| 2026-08-14 | IDR 346.00 | -1.14% | IDR 350.00 | IDR 350.00 | IDR 344.00 | 36.72M |
| 2026-08-13 | IDR 350.00 | -1.13% | IDR 354.00 | IDR 356.00 | IDR 350.00 | 49.19M |
| 2026-08-12 | IDR 354.00 | +0.57% | IDR 354.00 | IDR 356.00 | IDR 352.00 | 20.78M |
| 2026-08-11 | IDR 352.00 | -1.68% | IDR 360.00 | IDR 360.00 | IDR 352.00 | 53.86M |
| 2026-08-10 | IDR 358.00 | +1.70% | IDR 352.00 | IDR 362.00 | IDR 352.00 | 39.84M |
| 2026-08-07 | IDR 352.00 | -1.12% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 62.21M |
| 2026-08-06 | IDR 356.00 | 0.00% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 45.13M |
| 2026-08-05 | IDR 356.00 | +1.14% | IDR 352.00 | IDR 358.00 | IDR 350.00 | 39.63M |
| 2026-08-04 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 356.00 | IDR 350.00 | 55.69M |
| 2026-08-03 | IDR 352.00 | -2.76% | IDR 358.00 | IDR 360.00 | IDR 350.00 | 70.40M |
| 2026-07-31 | IDR 362.00 | -0.55% | IDR 364.00 | IDR 366.00 | IDR 360.00 | 51.48M |
| 2026-07-30 | IDR 364.00 | +0.55% | IDR 364.00 | IDR 368.00 | IDR 362.00 | 19.41M |
| 2026-07-29 | IDR 362.00 | -0.55% | IDR 364.00 | IDR 368.00 | IDR 362.00 | 17.04M |
| 2026-07-28 | IDR 364.00 | -1.62% | IDR 370.00 | IDR 370.00 | IDR 364.00 | 27.07M |
| 2026-07-27 | IDR 370.00 | -0.54% | IDR 372.00 | IDR 372.00 | IDR 368.00 | 13.13M |
| 2026-07-24 | IDR 372.00 | -0.53% | IDR 376.00 | IDR 376.00 | IDR 368.00 | 22.32M |
| 2026-07-23 | IDR 374.00 | -0.53% | IDR 378.00 | IDR 380.00 | IDR 374.00 | 52.95M |
| 2026-07-22 | IDR 376.00 | -0.53% | IDR 380.00 | IDR 380.00 | IDR 374.00 | 29.42M |
| 2026-07-21 | IDR 378.00 | -0.53% | IDR 380.00 | IDR 380.00 | IDR 376.00 | 23.88M |
| 2026-07-20 | IDR 380.00 | 0.00% | IDR 380.00 | IDR 386.00 | IDR 378.00 | 21.83M |
| 2026-07-17 | IDR 380.00 | -1.04% | IDR 384.00 | IDR 384.00 | IDR 378.00 | 24.39M |
| 2026-07-16 | IDR 384.00 | -0.52% | IDR 386.00 | IDR 388.00 | IDR 384.00 | 11.67M |
| 2026-07-15 | IDR 386.00 | -0.52% | IDR 388.00 | IDR 388.00 | IDR 384.00 | 7.35M |
| 2026-07-14 | IDR 388.00 | +1.04% | IDR 382.00 | IDR 390.00 | IDR 380.00 | 9.16M |
| 2026-07-13 | IDR 384.00 | +1.05% | IDR 380.00 | IDR 386.00 | IDR 378.00 | 11.90M |
| 2026-07-10 | IDR 380.00 | +1.60% | IDR 374.00 | IDR 382.00 | IDR 372.00 | 8.41M |
| 2026-07-09 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 370.00 | 7.12M |
| 2026-07-08 | IDR 374.00 | -0.53% | IDR 376.00 | IDR 378.00 | IDR 372.00 | 6.22M |
| 2026-07-07 | IDR 376.00 | +2.17% | IDR 368.00 | IDR 378.00 | IDR 366.00 | 11.47M |
| 2026-07-06 | IDR 368.00 | 0.00% | IDR 368.00 | IDR 372.00 | IDR 366.00 | 10.17M |
| 2026-07-03 | IDR 368.00 | +1.10% | IDR 366.00 | IDR 372.00 | IDR 366.00 | 6.71M |
| 2026-07-02 | IDR 364.00 | -0.55% | IDR 366.00 | IDR 368.00 | IDR 362.00 | 10.99M |
| 2026-07-01 | IDR 366.00 | -1.61% | IDR 372.00 | IDR 372.00 | IDR 364.00 | 10.06M |
| 2026-06-30 | IDR 372.00 | -1.59% | IDR 378.00 | IDR 380.00 | IDR 368.00 | 22.74M |
| 2026-06-29 | IDR 378.00 | +1.07% | IDR 376.00 | IDR 380.00 | IDR 374.00 | 21.60M |
| 2026-06-26 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 364.00 | 23.87M |
| 2026-06-25 | IDR 374.00 | +3.31% | IDR 364.00 | IDR 376.00 | IDR 364.00 | 8.57M |
| 2026-06-24 | IDR 362.00 | -3.21% | IDR 374.00 | IDR 378.00 | IDR 360.00 | 22.91M |
| 2026-06-23 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 370.00 | 14.11M |
| 2026-06-22 | IDR 374.00 | 0.00% | IDR 378.00 | IDR 380.00 | IDR 372.00 | 11.06M |
| 2026-06-19 | IDR 374.00 | -4.10% | IDR 390.00 | IDR 396.00 | IDR 374.00 | 51.90M |
| 2026-06-18 | IDR 390.00 | 0.00% | IDR 392.00 | IDR 394.00 | IDR 388.00 | 14.48M |
| 2026-06-17 | IDR 390.00 | +2.63% | IDR 382.00 | IDR 396.00 | IDR 382.00 | 23.67M |
| 2026-06-15 | IDR 380.00 | +3.26% | IDR 370.00 | IDR 396.00 | IDR 370.00 | 26.46M |
| 2026-06-12 | IDR 368.00 | -0.54% | IDR 370.00 | IDR 378.00 | IDR 368.00 | 21.74M |
| 2026-06-11 | IDR 370.00 | -1.07% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 21.56M |
| 2026-06-10 | IDR 374.00 | 0.00% | IDR 376.00 | IDR 386.00 | IDR 372.00 | 25.57M |
| 2026-06-09 | IDR 374.00 | +5.65% | IDR 354.00 | IDR 382.00 | IDR 352.00 | 27.76M |
| 2026-06-08 | IDR 354.00 | -2.75% | IDR 364.00 | IDR 366.00 | IDR 350.00 | 23.76M |
| 2026-06-05 | IDR 364.00 | -1.62% | IDR 370.00 | IDR 374.00 | IDR 364.00 | 21.28M |
| 2026-06-04 | IDR 370.00 | -1.60% | IDR 376.00 | IDR 380.00 | IDR 364.00 | 26.34M |
| 2026-06-03 | IDR 376.00 | -2.08% | IDR 384.00 | IDR 384.00 | IDR 366.00 | 47.46M |
| 2026-06-02 | IDR 384.00 | 0.00% | IDR 384.00 | IDR 396.00 | IDR 382.00 | 61.18M |
| 2026-05-29 | IDR 384.00 | -4.95% | IDR 404.00 | IDR 410.00 | IDR 384.00 | 179.17M |
| 2026-05-28 | IDR 404.00 | 0.00% | IDR 404.00 | IDR 404.00 | IDR 404.00 | 0 |
| 2026-05-27 | IDR 404.00 | 0.00% | IDR 404.00 | IDR 404.00 | IDR 404.00 | 0 |
| 2026-05-26 | IDR 404.00 | 0.00% | IDR 406.00 | IDR 412.00 | IDR 398.00 | 23.66M |
| 2026-05-25 | IDR 404.00 | -0.98% | IDR 408.00 | IDR 410.00 | IDR 396.00 | 28.57M |