Efek Terdaftar

Industri Jamu dan Farmasi Sido Muncul Tbk. PT

Security name
Industri Jamu dan Farmasi Sido Muncul Tbk.
Issuer
Industri Jamu dan Farmasi Sido Muncul Tbk. PT
ISIN Code
ID1000130305
Short Code
SIDO
Type
Saham Biasa
Listing Date
18 Desember 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
15,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
15,000,000,000 (Total)
As of 18 Oct 2019
100.00% Scripless = 14,999,990,000.000
Local Percentage
94.79%
Foreign Percentage
5.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 820 795 815 7,347 596,366,000 258
24 Oct 2018 0 830 795 805 28,366 2,279,860,500 393
25 Oct 2018 0 815 800 805 17,928 1,441,005,000 255
26 Oct 2018 0 815 800 800 8,928 721,667,000 276
29 Oct 2018 0 810 800 805 11,615 935,866,500 185
30 Oct 2018 0 810 795 810 23,392 1,888,028,500 383
31 Oct 2018 0 820 800 800 20,659 1,674,389,500 840
01 Nov 2018 0 820 800 800 21,249 1,706,325,500 470
02 Nov 2018 0 820 800 820 13,452 1,091,177,000 347
05 Nov 2018 0 820 810 810 10,850 881,332,000 390
06 Nov 2018 0 815 800 805 7,054 570,431,000 381
07 Nov 2018 0 810 805 805 1,501 121,073,000 101
08 Nov 2018 0 815 805 805 7,829 633,713,500 392
09 Nov 2018 0 815 790 795 61,230 4,871,430,500 487
12 Nov 2018 0 805 790 795 9,532 758,242,500 361
13 Nov 2018 0 805 790 805 2,937 233,784,000 157
14 Nov 2018 0 805 790 800 4,057 323,623,500 222
15 Nov 2018 0 805 795 800 4,035 321,641,000 180
16 Nov 2018 0 805 795 800 8,565 686,634,500 306
19 Nov 2018 0 810 795 805 5,497 441,489,500 419
21 Nov 2018 0 815 800 810 5,954 480,815,000 401
22 Nov 2018 0 810 795 800 6,266 500,782,000 211
23 Nov 2018 0 805 800 800 2,234 179,008,500 106
26 Nov 2018 0 800 795 800 21,652 1,732,074,000 354
27 Nov 2018 0 805 800 800 74,573 6,003,024,000 93
28 Nov 2018 0 810 795 800 19,554 1,565,795,500 335
29 Nov 2018 0 810 795 810 6,792 549,188,000 457
30 Nov 2018 0 845 800 845 53,847 4,505,742,000 654
03 Dec 2018 0 850 800 840 29,346 2,398,464,000 706
04 Dec 2018 0 840 820 830 9,477 784,675,000 685
05 Dec 2018 0 835 810 830 3,881 321,607,000 325
06 Dec 2018 0 855 825 840 25,274 2,133,920,500 736
10 Dec 2018 0 880 835 835 17,320 1,482,701,500 487
11 Dec 2018 0 845 815 830 22,608 1,873,866,000 392
12 Dec 2018 0 830 800 810 37,053 3,001,483,000 648
13 Dec 2018 0 830 810 820 11,421 936,695,000 504
14 Dec 2018 0 825 810 815 37,133 3,050,164,000 434
17 Dec 2018 0 825 810 815 13,035 1,067,719,000 148
18 Dec 2018 0 820 810 810 6,268 508,698,000 193
19 Dec 2018 0 825 810 815 5,648 461,707,500 240
20 Dec 2018 0 825 810 820 4,651 380,657,500 184
21 Dec 2018 0 835 815 830 8,078 667,660,000 244
26 Dec 2018 0 845 810 840 10,461 866,284,000 227
27 Dec 2018 0 850 840 840 7,430 627,307,500 170
02 Jan 2019 0 850 835 845 6,943 584,277,000 257
03 Jan 2019 0 860 835 860 13,947 1,188,325,500 396
04 Jan 2019 0 860 845 855 2,710 230,217,500 271
07 Jan 2019 0 865 855 855 10,829 928,188,500 213
08 Jan 2019 0 860 845 850 2,962 251,885,500 207
09 Jan 2019 0 855 840 850 4,029 339,598,500 246
10 Jan 2019 0 850 840 850 17,567 1,488,904,000 477
11 Jan 2019 0 855 845 855 6,493 551,863,000 349
14 Jan 2019 0 855 845 850 2,141 181,912,000 329
15 Jan 2019 0 850 835 835 4,981 418,658,500 242
16 Jan 2019 0 860 835 850 22,966 1,946,361,000 726
17 Jan 2019 0 860 820 825 18,456 1,547,922,500 548
18 Jan 2019 0 840 815 815 104,014 8,544,865,500 923
21 Jan 2019 0 825 810 810 34,625 2,830,482,000 716
22 Jan 2019 0 820 805 810 57,873 4,696,173,500 726
23 Jan 2019 0 830 750 750 76,663 6,093,754,000 1,325
24 Jan 2019 0 825 775 815 86,615 7,075,148,000 1,245
25 Jan 2019 0 825 815 820 32,459 2,664,190,000 798
28 Jan 2019 0 825 820 820 30,645 2,516,703,500 649
29 Jan 2019 0 825 810 820 8,220 674,795,000 275
30 Jan 2019 0 825 815 820 80,323 6,585,405,000 352
31 Jan 2019 0 825 815 820 45,276 3,711,792,000 389
01 Feb 2019 0 830 815 820 87,743 7,198,146,000 432
04 Feb 2019 0 825 810 810 109,066 8,861,494,500 451
07 Feb 2019 0 840 825 825 16,390 1,353,684,500 312
08 Feb 2019 0 835 815 825 47,643 3,945,428,500 609
11 Feb 2019 0 835 820 825 87,322 7,207,446,000 344
12 Feb 2019 0 835 820 830 42,706 3,542,277,500 365
13 Feb 2019 0 830 805 810 56,303 4,578,501,500 659
14 Feb 2019 0 830 810 810 22,728 1,847,600,000 487
15 Feb 2019 0 815 800 800 23,014 1,850,435,500 423
18 Feb 2019 0 830 805 830 15,871 1,306,715,000 435
19 Feb 2019 0 865 830 860 68,431 5,812,746,000 873
20 Feb 2019 0 925 860 920 176,507 15,820,812,000 1,896
21 Feb 2019 0 990 920 990 236,754 22,986,832,500 2,393
22 Feb 2019 0 1,000 930 990 63,775 6,160,326,000 1,284
25 Feb 2019 0 1,020 965 1,020 129,884 13,091,888,500 1,276
26 Feb 2019 0 1,035 990 1,035 38,142 3,885,634,000 697
27 Feb 2019 0 1,035 1,010 1,015 18,931 1,927,709,000 611
28 Feb 2019 0 1,035 990 1,035 64,390 6,537,657,500 861
01 Mar 2019 0 1,065 1,025 1,055 45,598 4,807,924,000 846
04 Mar 2019 0 1,070 1,005 1,010 43,315 4,452,363,000 800
06 Mar 2019 0 1,015 995 1,000 59,783 5,983,993,000 596
08 Mar 2019 0 1,025 995 1,015 24,572 2,481,446,000 413
11 Mar 2019 0 1,025 995 1,020 13,833 1,391,105,000 324
12 Mar 2019 0 1,025 1,000 1,005 17,518 1,775,153,000 413
13 Mar 2019 0 1,020 1,005 1,005 17,592 1,787,482,000 248
14 Mar 2019 0 1,020 1,000 1,005 36,867 3,725,053,500 715
15 Mar 2019 0 1,020 1,000 1,005 54,925 5,577,710,500 501
18 Mar 2019 0 1,020 1,000 1,020 19,412 1,961,651,000 609
19 Mar 2019 0 1,050 1,010 1,010 14,531 1,487,826,500 529
21 Mar 2019 0 1,020 1,005 1,010 12,468 1,264,703,000 302
22 Mar 2019 0 1,015 1,000 1,010 20,759 2,091,863,000 393
25 Mar 2019 0 1,010 980 1,000 16,257 1,616,693,000 454
26 Mar 2019 0 1,010 995 1,010 38,237 3,826,991,500 422
28 Mar 2019 0 1,010 995 1,000 8,122 814,196,000 217
29 Mar 2019 0 1,010 995 1,000 15,961 1,603,678,500 338
01 Apr 2019 0 1,010 995 1,000 4,937 495,314,500 250
02 Apr 2019 0 1,010 995 1,000 27,164 2,718,344,000 414
04 Apr 2019 0 1,005 990 1,000 42,980 4,293,956,000 570
05 Apr 2019 0 1,010 995 1,005 22,283 2,234,865,500 756
08 Apr 2019 0 1,010 1,000 1,005 11,304 1,134,072,500 248
09 Apr 2019 0 1,020 995 1,020 26,868 2,705,907,500 626
10 Apr 2019 0 1,020 1,005 1,015 29,736 3,024,216,500 610
11 Apr 2019 0 1,050 1,005 1,015 24,177 2,489,821,000 723
12 Apr 2019 0 1,030 1,005 1,020 18,352 1,859,218,500 361
15 Apr 2019 0 1,020 1,000 1,010 30,659 3,099,430,000 565
16 Apr 2019 0 1,015 1,005 1,010 6,469 653,340,000 273
18 Apr 2019 0 1,020 1,000 1,015 21,180 2,134,814,000 609
22 Apr 2019 0 1,015 980 995 31,651 3,142,112,500 740
23 Apr 2019 0 1,005 995 995 5,477 546,252,000 245
24 Apr 2019 0 995 970 970 28,121 2,759,485,000 761
25 Apr 2019 0 1,015 965 1,005 51,749 5,203,949,500 590
26 Apr 2019 0 1,010 990 990 49,883 5,005,579,500 696
29 Apr 2019 0 1,005 995 1,000 25,449 2,542,772,000 277
30 Apr 2019 0 1,020 1,000 1,020 58,614 5,898,873,000 363
02 May 2019 0 1,020 990 1,000 15,943 1,592,407,500 457
03 May 2019 0 1,000 945 985 85,479 8,285,331,000 1,581
06 May 2019 0 990 955 985 30,099 2,946,081,500 389
07 May 2019 0 990 970 975 12,273 1,202,542,000 385
08 May 2019 0 990 950 980 40,561 3,969,082,000 967
10 May 2019 0 990 965 975 46,857 4,570,486,500 840
13 May 2019 0 985 965 975 35,989 3,507,991,000 866
14 May 2019 0 975 950 960 57,380 5,501,671,500 930
15 May 2019 0 960 910 935 45,346 4,218,420,500 761
17 May 2019 0 960 925 945 7,133 668,353,500 354
20 May 2019 0 950 940 950 1,845 174,821,500 172
21 May 2019 0 960 905 925 7,690 717,730,500 387
22 May 2019 0 940 920 925 5,116 474,542,500 175
23 May 2019 0 945 905 920 16,765 1,542,595,500 343
24 May 2019 0 945 915 930 31,732 2,972,884,500 535
27 May 2019 0 940 900 935 27,053 2,482,950,500 585
28 May 2019 0 955 925 940 63,185 5,972,850,000 515
29 May 2019 0 975 925 960 27,189 2,607,586,000 487
31 May 2019 0 1,010 950 960 45,315 4,494,323,000 912
10 Jun 2019 0 1,010 965 1,005 29,933 2,984,666,000 437
11 Jun 2019 0 1,010 980 1,000 5,785 573,455,000 364
12 Jun 2019 0 1,010 990 1,005 5,688 567,145,000 252
13 Jun 2019 0 1,050 1,000 1,035 34,850 3,590,462,500 1,012
14 Jun 2019 0 1,045 1,010 1,010 5,263 537,578,500 474
17 Jun 2019 0 1,035 975 975 19,220 1,894,336,500 673
18 Jun 2019 0 1,000 975 995 9,461 936,440,000 392
19 Jun 2019 0 1,010 995 1,000 22,800 2,283,691,500 1,388
20 Jun 2019 0 1,005 980 995 14,522 1,439,507,500 346
21 Jun 2019 0 1,005 990 990 4,988 496,859,500 190
24 Jun 2019 0 1,000 985 985 4,971 492,566,500 272
25 Jun 2019 0 1,000 980 1,000 39,320 3,912,001,000 550
26 Jun 2019 0 1,005 1,000 1,000 6,328 634,204,500 279
27 Jun 2019 0 1,015 1,000 1,015 9,299 936,201,000 229
28 Jun 2019 0 1,020 1,000 1,005 7,069 714,301,500 280
01 Jul 2019 0 1,010 995 1,000 24,431 2,443,984,500 383
02 Jul 2019 0 1,015 995 995 22,855 2,289,068,500 600
03 Jul 2019 0 1,010 990 990 15,294 1,524,642,500 575
04 Jul 2019 0 1,000 985 990 6,825 675,982,000 356
05 Jul 2019 0 1,000 980 980 10,766 1,064,593,500 338
08 Jul 2019 0 995 980 995 20,387 2,016,401,000 279
09 Jul 2019 0 1,010 995 1,000 29,172 2,923,024,500 387
10 Jul 2019 0 1,015 1,000 1,000 9,832 985,450,000 321
11 Jul 2019 0 1,005 995 1,000 17,458 1,745,573,500 186
12 Jul 2019 0 1,000 980 990 25,756 2,536,492,000 555
15 Jul 2019 0 1,000 980 980 13,056 1,291,520,000 575
16 Jul 2019 0 1,000 980 990 12,234 1,217,395,000 346
18 Jul 2019 0 995 980 995 17,134 1,691,611,000 312
19 Jul 2019 0 1,000 980 990 5,199 514,571,000 236
22 Jul 2019 0 995 980 985 6,574 648,293,000 298
23 Jul 2019 0 1,010 985 1,005 40,020 3,994,881,000 664
24 Jul 2019 0 1,035 1,005 1,030 49,317 5,063,225,000 1,384
25 Jul 2019 0 1,050 1,005 1,020 25,236 2,585,728,000 814
26 Jul 2019 0 1,025 990 1,000 19,494 1,954,015,000 691
29 Jul 2019 0 1,010 985 1,010 17,924 1,795,664,000 455
30 Jul 2019 0 1,010 990 1,005 3,934 394,326,000 184
31 Jul 2019 0 1,015 995 1,010 17,230 1,737,276,500 433
02 Aug 2019 0 1,115 1,025 1,110 138,422 15,193,571,000 1,859
05 Aug 2019 0 1,115 1,075 1,085 21,628 2,352,549,500 902
06 Aug 2019 0 1,085 1,020 1,070 40,038 4,205,619,500 1,073
07 Aug 2019 0 1,110 1,070 1,075 39,585 4,316,599,000 946
08 Aug 2019 0 1,095 1,060 1,095 14,280 1,550,544,500 1,200
09 Aug 2019 0 1,165 1,080 1,150 71,094 8,049,630,000 1,348
12 Aug 2019 0 1,175 1,150 1,155 14,058 1,631,911,000 701
13 Aug 2019 0 1,175 1,100 1,100 53,541 6,015,314,000 1,068
14 Aug 2019 0 1,140 1,110 1,135 56,557 6,368,060,500 1,278
15 Aug 2019 0 1,130 1,065 1,130 55,213 6,137,742,500 869
16 Aug 2019 0 1,175 1,130 1,175 34,765 4,010,968,000 794
19 Aug 2019 0 1,200 1,175 1,175 40,666 4,822,841,500 1,221
20 Aug 2019 0 1,195 1,145 1,155 32,827 3,839,191,500 1,114
21 Aug 2019 0 1,185 1,155 1,170 32,503 3,790,989,000 993
22 Aug 2019 0 1,190 1,170 1,170 45,147 5,313,848,500 901
23 Aug 2019 0 1,230 1,170 1,200 163,202 19,672,234,500 1,642
26 Aug 2019 0 1,215 1,185 1,205 34,788 4,170,414,500 1,140
27 Aug 2019 0 1,215 1,170 1,170 39,874 4,747,061,500 1,352
28 Aug 2019 0 1,200 1,170 1,195 29,964 3,565,266,500 577
29 Aug 2019 0 1,200 1,175 1,175 19,950 2,366,653,000 922
30 Aug 2019 0 1,280 1,175 1,280 166,202 20,553,109,000 3,002
02 Sep 2019 0 1,290 1,235 1,265 57,768 7,283,730,500 1,529
03 Sep 2019 0 1,300 1,240 1,255 36,208 4,590,080,500 1,229
04 Sep 2019 0 1,270 1,250 1,250 14,500 1,827,070,000 734
05 Sep 2019 0 1,275 1,215 1,230 43,136 5,371,886,500 1,115
06 Sep 2019 0 1,260 1,210 1,220 33,664 4,127,137,500 858
09 Sep 2019 0 1,235 1,215 1,230 31,330 3,847,188,000 879
10 Sep 2019 0 1,270 1,185 1,205 58,605 7,173,604,500 1,881
11 Sep 2019 0 1,220 1,190 1,210 48,232 5,798,008,000 1,461
12 Sep 2019 0 1,220 1,190 1,190 24,276 2,913,098,000 835
13 Sep 2019 0 1,210 1,120 1,200 73,327 8,588,314,500 1,928
16 Sep 2019 0 1,200 1,155 1,155 45,439 5,311,214,500 1,673
17 Sep 2019 0 1,180 1,130 1,155 37,135 4,315,354,500 1,284
18 Sep 2019 0 1,200 1,160 1,185 23,030 2,736,817,000 821
19 Sep 2019 0 1,195 1,165 1,165 8,485 1,000,366,000 537
20 Sep 2019 0 1,190 1,140 1,165 21,796 2,541,136,000 992
23 Sep 2019 0 1,165 1,135 1,135 38,877 4,451,673,500 1,391
24 Sep 2019 0 1,145 1,100 1,100 41,620 4,613,248,500 1,596
25 Sep 2019 0 1,180 1,095 1,180 54,081 6,272,868,000 1,337
26 Sep 2019 0 1,200 1,180 1,195 25,351 3,014,984,500 922
27 Sep 2019 0 1,200 1,170 1,190 27,030 3,206,213,500 521
30 Sep 2019 0 1,245 1,155 1,230 126,559 15,271,742,500 1,294
01 Oct 2019 0 1,240 1,210 1,220 37,114 4,545,297,500 1,115
02 Oct 2019 0 1,225 1,200 1,205 35,268 4,253,129,500 822
03 Oct 2019 0 1,215 1,160 1,200 20,811 2,490,799,500 622
04 Oct 2019 0 1,205 1,180 1,200 35,589 4,245,624,500 865
07 Oct 2019 0 1,205 1,175 1,200 14,733 1,744,819,500 621
08 Oct 2019 0 1,200 1,170 1,170 10,322 1,213,988,500 579
09 Oct 2019 0 1,180 1,160 1,165 3,638 423,834,000 414
10 Oct 2019 0 1,185 1,160 1,160 7,201 838,712,500 487
11 Oct 2019 0 1,200 1,160 1,200 14,510 1,721,816,000 485
14 Oct 2019 0 1,210 1,185 1,185 12,913 1,554,481,500 630
15 Oct 2019 0 1,200 1,180 1,185 12,411 1,472,682,500 363
16 Oct 2019 0 1,195 1,170 1,195 14,603 1,725,975,500 1,196
17 Oct 2019 0 1,200 1,140 1,145 60,089 6,990,349,500 1,420
18 Oct 2019 0 1,165 1,135 1,140 43,706 4,998,874,000 999

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Nov 2019 27 Nov 2019 Active
Cash Dividend (1 SIDO : 21 IDR) 18 Apr 2019 23 Apr 2019 02 May 2019 Active
Proxy Voting   - 14 Mar 2019 09 Apr 2019 Active
Cash Dividend (1 SIDO : 15 IDR) 01 Nov 2018 06 Nov 2018 28 Nov 2018 Active
Cash Dividend (1 SIDO : 29 IDR) 07 Jun 2018 21 Jun 2018 04 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 05 Jan 2018 31 Jan 2018 Active
Cash Dividend (1 SIDO : 26 IDR) 26 May 2017 31 May 2017 16 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 SIDO : 25 IDR) 25 May 2016 30 May 2016 17 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Cash Dividend (1 SIDO : 24 IDR) 21 May 2015 26 May 2015 12 Jun 2015 Active
Proxy Voting   - 20 Apr 2015 13 May 2015 Active
Cash Dividend (1 SIDO : 27 IDR) 19 May 2014 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 08 Apr 2014 25 Apr 2014 Active