IDX · SIDO · stock

PT Industri Jamu dan Farmasi Sido Muncul Tbk (SIDO) stock price history

Every IDX trading session of PT Industri Jamu dan Farmasi Sido Muncul Tbk from Dec 18, 2013 to Sep 28, 2026: 3,132 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.

Get SIDO data, free keyYear by year table

SIDO adjusted close, 2013 to 2026

SIDOPT Industri Jamu dan Farmasi Sido
IDR 348.00-30.3% over one year
201620182020202220242026
IDR 808.76
All time high, 2022
IDR 553.40
52 week high, IDR 344.00 low
3,132
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

SIDO key facts

  • PT Industri Jamu dan Farmasi Sido Muncul Tbk (SIDO) closed at IDR 348.00 on Sep 28, 2026 on IDX.
  • SIDO's all time high close is IDR 808.76, set on Mar 17, 2022; its all time low close is IDR 128.16 on Aug 20, 2015.
  • SIDO's 52 week range is IDR 344.00 to IDR 553.40.
  • SIDO returned -30.3% over the year to Sep 28, 2026 and -43.2% over five years.
  • Over ten years SIDO returned +121%, +8.3% a year compounded.
  • SIDO's deepest drawdown was -57.2% from Mar 17, 2022 to Aug 14, 2026.
  • DataCedar holds 3,132 daily sessions of SIDO history from Dec 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIDO price chart, 2013 to 2026

SIDO adjusted close, Dec 18, 2013 to Sep 28, 2026IDR 135.04IDR 353.13IDR 571.22IDR 789.312014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SIDO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-7.0%
6 months-31.1%
Year to date-33.6%
1 year-30.3%
3 years-28.0%
5 years-43.2%
10 years+121.2%
Since Dec 18, 2013+84.1%
Compound annual growth, 12.8 years+4.9%

SIDO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 808.76 on Mar 17, 2022
All time low close
IDR 128.16 on Aug 20, 2015
52 week high
IDR 553.40 on Nov 13, 2025
52 week low
IDR 344.00 on Aug 14, 2026
Deepest drawdown
-57.2% from Mar 17, 2022 to Aug 14, 2026, not yet recovered
Best single session
+12.0% on Mar 31, 2020
Worst single session
-10.4% on Oct 30, 2023
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
30%
Best calendar year
2018, +63%
Worst calendar year
2023, -27%

SIDO 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. 2013 starts on Dec 18, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 529.13IDR 538.83IDR 344.00IDR 348.00-33.6%3.8B178
2025IDR 529.10IDR 564.97IDR 447.87IDR 524.27-0.9%6B236
2024IDR 445.06IDR 678.68IDR 417.08IDR 529.10+18.9%7.7B237
2023IDR 606.92IDR 735.54IDR 405.21IDR 445.06-26.7%6.5B239
2022IDR 666.26IDR 824.16IDR 497.26IDR 606.92-8.9%7.2B246
2021IDR 589.21IDR 720.18IDR 523.34IDR 666.26+13.1%3.3B247
2020IDR 448.90IDR 625.81IDR 318.63IDR 589.21+31.3%4.2B242
2019IDR 284.45IDR 477.07IDR 253.97IDR 448.90+57.8%1.8B258
2018IDR 174.95IDR 323.97IDR 171.74IDR 284.45+62.6%1.9B261
2017IDR 158.89IDR 179.76IDR 139.96IDR 174.95+10.1%1.7B253
2016IDR 160.20IDR 189.44IDR 143.89IDR 158.89-0.8%2.3B239
2015IDR 171.59IDR 174.76IDR 122.33IDR 160.20-5.9%3.1B245
2014IDR 189.03IDR 257.89IDR 164.62IDR 170.20-10.0%7.2B244
2013IDR 183.63IDR 194.43IDR 172.83IDR 189.03n/a1.3B7

SIDO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 348.00-1.1%
August 2026IDR 352.00-2.8%
July 2026IDR 362.00-2.7%
June 2026IDR 372.00-3.1%
May 2026IDR 384.00-23.2%
April 2026IDR 500.000.0%
March 2026IDR 500.00-4.6%
February 2026IDR 524.27+2.9%
January 2026IDR 509.71-2.8%
December 2025IDR 524.27-0.9%
November 2025IDR 529.13+1.3%
October 2025IDR 522.52+4.7%

About the SIDO data

Daily bars. 3,132 sessions from Dec 18, 2013 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 Dec 18, 2013, 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/SIDO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SGRO PT Prime Agri Resources Tbk
  • SHID PT Hotel Sahid Jaya International Tbk
  • SHIP PT Sillo Maritime Perdana Tbk
  • SICO PT Sigma Energy Compressindo Tbk
  • SILO PT Siloam International Hospitals Tbk
  • SIMP PT Salim Ivomas Pratama Tbk
  • SINI PT Singaraja Putra Tbk
  • SIPD PT Sreeya Sewu Indonesia Tbk

Common questions

SIDO share price history

Start with any symbol.

Start free