IDX · SDMU · stock
PT Sidomulyo Selaras Tbk (SDMU) stock price history
Every IDX trading session of PT Sidomulyo Selaras Tbk from Jul 12, 2011 to Sep 28, 2026: 3,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SDMU adjusted close, 2011 to 2026
- IDR 535.00
- All time high, 2014
- IDR 151.00
- 52 week high, IDR 51.00 low
- 3,740
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SDMU key facts
- PT Sidomulyo Selaras Tbk (SDMU) closed at IDR 64.00 on Sep 28, 2026 on IDX.
- SDMU's all time high close is IDR 535.00, set on Dec 17, 2014; its all time low close is IDR 13.00 on Apr 24, 2024.
- SDMU's 52 week range is IDR 51.00 to IDR 151.00.
- SDMU returned -14.7% over the year to Sep 28, 2026 and +25.5% over five years.
- Over ten years SDMU returned -85%, -17.1% a year compounded.
- SDMU's deepest drawdown was -97.6% from Dec 19, 2014 to Apr 24, 2024.
- DataCedar holds 3,740 daily sessions of SDMU history from Jul 12, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SDMU price chart, 2011 to 2026
SDMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.6% |
| 3 months | -24.7% |
| 6 months | -13.5% |
| Year to date | -37.9% |
| 1 year | -14.7% |
| 3 years | +28.0% |
| 5 years | +25.5% |
| 10 years | -84.7% |
| Since Jul 12, 2011 | -65.8% |
| Compound annual growth, 15.2 years | -6.8% |
SDMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 535.00 on Dec 17, 2014
- All time low close
- IDR 13.00 on Apr 24, 2024
- 52 week high
- IDR 151.00 on May 4, 2026
- 52 week low
- IDR 51.00 on Jun 8, 2026
- Deepest drawdown
- -97.6% from Dec 19, 2014 to Apr 24, 2024, not yet recovered
- Best single session
- +34.9% on Apr 15, 2026
- Worst single session
- -30.5% on Jun 22, 2018
- Volatility, 1 year annualised
- 106.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +296%
- Worst calendar year
- 2018, -89%
SDMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 12, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 104.00 | IDR 151.00 | IDR 51.00 | IDR 64.00 | -37.9% | 10.9B | 178 |
| 2025 | IDR 27.00 | IDR 131.00 | IDR 24.00 | IDR 103.00 | +296.2% | 2.6B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 12.00 | IDR 26.00 | -48.0% | 110.8M | 237 |
| 2023 | IDR 70.00 | IDR 75.00 | IDR 50.00 | IDR 50.00 | -28.6% | 752.1M | 239 |
| 2022 | IDR 68.00 | IDR 155.00 | IDR 50.00 | IDR 70.00 | +2.9% | 14.1B | 246 |
| 2021 | IDR 57.00 | IDR 98.00 | IDR 50.00 | IDR 68.00 | +19.3% | 2.3B | 247 |
| 2020 | IDR 50.00 | IDR 120.00 | IDR 50.00 | IDR 57.00 | +14.0% | 417.9M | 242 |
| 2019 | IDR 50.00 | IDR 87.00 | IDR 50.00 | IDR 50.00 | 0.0% | 946.4M | 258 |
| 2018 | IDR 470.00 | IDR 470.00 | IDR 50.00 | IDR 50.00 | -89.4% | 1.1B | 261 |
| 2017 | IDR 448.00 | IDR 478.00 | IDR 189.00 | IDR 470.00 | +4.9% | 659.4M | 254 |
| 2016 | IDR 505.00 | IDR 510.00 | IDR 214.00 | IDR 448.00 | -10.4% | 491.4M | 246 |
| 2015 | IDR 515.00 | IDR 535.00 | IDR 111.00 | IDR 500.00 | -2.0% | 654.4M | 245 |
| 2014 | IDR 328.04 | IDR 555.00 | IDR 323.07 | IDR 510.00 | +55.5% | 131.2M | 244 |
| 2013 | IDR 240.00 | IDR 328.04 | IDR 198.81 | IDR 328.04 | +39.0% | 27.3M | 244 |
| 2012 | IDR 233.94 | IDR 261.23 | IDR 220.32 | IDR 236.06 | +0.9% | 21.3M | 246 |
| 2011 | IDR 187.15 | IDR 245.64 | IDR 179.36 | IDR 233.94 | n/a | 68.3M | 117 |
SDMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 64.00 | -29.7% |
| August 2026 | IDR 91.00 | +16.7% |
| July 2026 | IDR 78.00 | 0.0% |
| June 2026 | IDR 78.00 | +2.6% |
| May 2026 | IDR 76.00 | -39.7% |
| April 2026 | IDR 126.00 | +63.6% |
| March 2026 | IDR 77.00 | -24.5% |
| February 2026 | IDR 102.00 | +3.0% |
| January 2026 | IDR 99.00 | -3.9% |
| December 2025 | IDR 103.00 | +33.8% |
| November 2025 | IDR 77.00 | +26.2% |
| October 2025 | IDR 61.00 | -17.6% |
About the SDMU data
Daily bars. 3,740 sessions from Jul 12, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SDMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- SBMA PT Surya Biru Murni Acetylene Tbk
- SCCO PT Supreme Cable Manufacturing & Commerce Tbk
- SCMA PT Surya Citra Media Tbk
- SCNP PT Selaras Citra Nusantara Perkasa Tbk
- SDPC PT Millennium Pharmacon International Tbk
- SDRA PT Bank Woori Saudara Indonesia 1906 Tbk
- SEMA PT Semacom Integrated Tbk
- SFAN PT Surya Fajar Capital Tbk
Common questions
SDMU share price history
