Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,306.06 +13.37 (+0.41%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,161.06 +398.03 (+2.24%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,484.34 -2,661.22 (-4.42%) CMC Crypto 200
1,263.68 -75.39 (-5.64%)
PT Industri Jamu dan Farmasi Sido Muncul Tbk (SIDO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:34AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 8,013,700 |
| 30 Apr 2024 | 720.00 | 730.00 | 715.00 | 730.00 | 730.00 | 18,782,700 |
| 29 Apr 2024 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 34,830,200 |
| 26 Apr 2024 | 730.00 | 745.00 | 690.00 | 705.00 | 705.00 | 73,061,200 |
| 25 Apr 2024 | 720.00 | 750.00 | 715.00 | 725.00 | 725.00 | 129,432,200 |
| 24 Apr 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 33,002,100 |
| 23 Apr 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 37,781,900 |
| 22 Apr 2024 | 690.00 | 715.00 | 690.00 | 710.00 | 710.00 | 122,207,400 |
| 19 Apr 2024 | 665.00 | 690.00 | 645.00 | 685.00 | 685.00 | 90,281,600 |
| 18 Apr 2024 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 35,135,900 |
| 17 Apr 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 43,926,600 |
| 16 Apr 2024 | 670.00 | 680.00 | 640.00 | 675.00 | 675.00 | 81,657,400 |
| 05 Apr 2024 | 660.00 | 705.00 | 655.00 | 675.00 | 675.00 | 251,111,200 |
| 04 Apr 2024 | 645.00 | 670.00 | 640.00 | 660.00 | 660.00 | 119,154,800 |
| 03 Apr 2024 | 605.00 | 645.00 | 605.00 | 640.00 | 640.00 | 83,020,300 |
| 02 Apr 2024 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | 17,569,800 |
| 01 Apr 2024 | 620.00 | 625.00 | 600.00 | 610.00 | 610.00 | 31,475,600 |
| 28 Mar 2024 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 19,602,900 |
| 27 Mar 2024 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 38,585,400 |
| 26 Mar 2024 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 19,549,200 |
| 25 Mar 2024 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | 18,009,000 |
| 22 Mar 2024 | 640.00 | 640.00 | 610.00 | 630.00 | 630.00 | 32,319,000 |
| 21 Mar 2024 | 635.00 | 645.00 | 625.00 | 635.00 | 635.00 | 72,949,300 |
| 20 Mar 2024 | 605.00 | 630.00 | 600.00 | 630.00 | 630.00 | 50,333,000 |
| 19 Mar 2024 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 14,517,100 |
| 18 Mar 2024 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 15,063,500 |
| 15 Mar 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 21,094,100 |
| 14 Mar 2024 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 18,719,600 |
| 13 Mar 2024 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 26,397,000 |
| 08 Mar 2024 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 32,187,100 |
| 07 Mar 2024 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 21,248,900 |
| 06 Mar 2024 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 29,388,500 |
| 05 Mar 2024 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 21,136,200 |
| 04 Mar 2024 | 610.00 | 630.00 | 600.00 | 620.00 | 620.00 | 56,668,100 |
| 01 Mar 2024 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 28,450,100 |
| 29 Feb 2024 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 42,698,000 |
| 28 Feb 2024 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 22,448,000 |
| 27 Feb 2024 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 43,025,100 |
| 26 Feb 2024 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 40,246,800 |
| 23 Feb 2024 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 62,376,000 |
| 22 Feb 2024 | 600.00 | 620.00 | 590.00 | 615.00 | 615.00 | 97,879,900 |
| 21 Feb 2024 | 580.00 | 605.00 | 565.00 | 600.00 | 600.00 | 98,826,700 |
| 20 Feb 2024 | 600.00 | 610.00 | 575.00 | 580.00 | 580.00 | 161,766,400 |
| 19 Feb 2024 | 560.00 | 575.00 | 540.00 | 570.00 | 570.00 | 85,233,900 |
| 16 Feb 2024 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 95,911,300 |
| 15 Feb 2024 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 37,939,300 |
| 13 Feb 2024 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 23,863,400 |
| 12 Feb 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 21,413,500 |
| 07 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 9,649,000 |
| 06 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 10,608,000 |
| 05 Feb 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 9,515,400 |
| 02 Feb 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 13,496,700 |
| 01 Feb 2024 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 10,975,900 |
| 31 Jan 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 6,634,000 |
| 30 Jan 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 7,322,100 |
| 29 Jan 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 17,513,400 |
| 26 Jan 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 12,032,600 |
| 25 Jan 2024 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 13,866,200 |
| 24 Jan 2024 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 30,363,800 |
| 23 Jan 2024 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 32,349,900 |
| 22 Jan 2024 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 20,903,100 |
| 19 Jan 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 10,893,000 |
| 18 Jan 2024 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 19,750,700 |
| 17 Jan 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 17,559,000 |
| 16 Jan 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 7,447,000 |
| 15 Jan 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 35,109,900 |
| 12 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 9,265,500 |
| 11 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 15,378,600 |
| 10 Jan 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 19,621,100 |
| 09 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 10,536,300 |
| 08 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 16,920,700 |
| 05 Jan 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 18,725,100 |
| 04 Jan 2024 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 14,319,000 |
| 03 Jan 2024 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 32,338,200 |
| 02 Jan 2024 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 50,169,700 |
| 29 Dec 2023 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 35,649,900 |
| 28 Dec 2023 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 17,058,500 |
| 27 Dec 2023 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | 31,984,800 |
| 22 Dec 2023 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 22,292,100 |
| 21 Dec 2023 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 18,907,700 |
| 20 Dec 2023 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 23,238,600 |
| 19 Dec 2023 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 23,909,000 |
| 18 Dec 2023 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 14,111,600 |
| 15 Dec 2023 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 15,593,900 |
| 14 Dec 2023 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 19,420,200 |
| 13 Dec 2023 | 530.00 | 565.00 | 525.00 | 550.00 | 550.00 | 69,668,500 |
| 12 Dec 2023 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 11,191,800 |
| 11 Dec 2023 | 540.00 | 555.00 | 530.00 | 530.00 | 530.00 | 23,285,500 |
| 08 Dec 2023 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 19,113,000 |
| 07 Dec 2023 | 570.00 | 570.00 | 540.00 | 550.00 | 550.00 | 28,794,700 |
| 06 Dec 2023 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 55,056,400 |
| 05 Dec 2023 | 535.00 | 575.00 | 530.00 | 560.00 | 560.00 | 136,303,600 |
| 04 Dec 2023 | 500.00 | 545.00 | 496.00 | 530.00 | 530.00 | 174,440,600 |
| 01 Dec 2023 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 15,679,400 |
| 30 Nov 2023 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 29,557,400 |
| 29 Nov 2023 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 19,427,400 |
| 28 Nov 2023 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 24,543,000 |
| 27 Nov 2023 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 32,524,600 |
| 24 Nov 2023 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | 7,321,200 |
| 23 Nov 2023 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | 8,175,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.