Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 655.00 | 655.00 | 640.00 | 655.00 | 645.13 | 295,600 |
| 2024-08-07 | 650.00 | 675.00 | 645.00 | 655.00 | 645.13 | 346,000 |
| 2024-08-06 | 625.00 | 650.00 | 625.00 | 645.00 | 635.29 | 212,700 |
| 2024-08-05 | 650.00 | 700.00 | 570.00 | 635.00 | 625.44 | 5,695,800 |
| 2024-08-02 | 660.00 | 665.00 | 650.00 | 650.00 | 640.21 | 1,004,900 |
| 2024-08-01 | 665.00 | 675.00 | 655.00 | 660.00 | 650.06 | 1,642,800 |
| 2024-07-31 | 675.00 | 680.00 | 660.00 | 665.00 | 654.98 | 475,000 |
| 2024-07-30 | 670.00 | 675.00 | 650.00 | 665.00 | 654.98 | 1,110,500 |
| 2024-07-29 | 680.00 | 685.00 | 650.00 | 660.00 | 650.06 | 867,400 |
| 2024-07-26 | 670.00 | 710.00 | 660.00 | 660.00 | 650.06 | 3,882,700 |
| 2024-07-25 | 685.00 | 690.00 | 660.00 | 675.00 | 664.83 | 763,400 |
| 2024-07-24 | 665.00 | 690.00 | 665.00 | 675.00 | 664.83 | 774,900 |
| 2024-07-23 | 685.00 | 685.00 | 665.00 | 670.00 | 659.91 | 1,160,600 |
| 2024-07-22 | 640.00 | 695.00 | 630.00 | 685.00 | 674.68 | 4,168,300 |
| 2024-07-19 | 650.00 | 650.00 | 640.00 | 640.00 | 630.36 | 358,700 |
| 2024-07-18 | 655.00 | 665.00 | 650.00 | 655.00 | 645.13 | 495,100 |
| 2024-07-17 | 635.00 | 665.00 | 635.00 | 655.00 | 645.13 | 1,798,800 |
| 2024-07-16 | 635.00 | 640.00 | 630.00 | 640.00 | 630.36 | 227,900 |
| 2024-07-15 | 630.00 | 650.00 | 625.00 | 635.00 | 625.44 | 1,432,400 |
| 2024-07-12 | 610.00 | 640.00 | 605.00 | 630.00 | 620.51 | 602,000 |
| 2024-07-11 | 610.00 | 645.00 | 600.00 | 610.00 | 600.81 | 674,900 |
| 2024-07-10 | 605.00 | 630.00 | 600.00 | 605.00 | 595.89 | 611,400 |
| 2024-07-09 | 590.00 | 600.00 | 560.00 | 600.00 | 590.96 | 1,881,100 |
| 2024-07-08 | 600.00 | 600.00 | 585.00 | 585.00 | 576.19 | 259,400 |
| 2024-07-05 | 605.00 | 605.00 | 590.00 | 595.00 | 586.04 | 372,700 |
| 2024-07-04 | 615.00 | 620.00 | 600.00 | 605.00 | 595.89 | 430,300 |
| 2024-07-03 | 590.00 | 620.00 | 580.00 | 615.00 | 605.74 | 1,242,600 |
| 2024-07-02 | 595.00 | 610.00 | 580.00 | 595.00 | 586.04 | 764,400 |
| 2024-07-01 | 575.00 | 600.00 | 575.00 | 595.00 | 586.04 | 200,600 |
| 2024-06-28 | 590.00 | 595.00 | 575.00 | 575.00 | 566.34 | 692,100 |
| 2024-06-27 | 595.00 | 600.00 | 585.00 | 590.00 | 581.11 | 862,500 |
| 2024-06-26 | 595.00 | 615.00 | 590.00 | 590.00 | 581.11 | 1,328,500 |
| 2024-06-25 | 570.00 | 595.00 | 570.00 | 590.00 | 581.11 | 1,389,500 |
| 2024-06-24 | 520.00 | 590.00 | 520.00 | 570.00 | 561.41 | 2,472,800 |
| 2024-06-21 | 492.00 | 530.00 | 492.00 | 520.00 | 512.17 | 1,177,100 |
| 2024-06-20 | 464.00 | 500.00 | 462.00 | 492.00 | 484.59 | 682,400 |
| 2024-06-19 | 434.00 | 466.00 | 432.00 | 462.00 | 455.04 | 468,100 |
| 2024-06-14 | 424.00 | 434.00 | 424.00 | 432.00 | 425.49 | 56,300 |
| 2024-06-13 | 428.00 | 428.00 | 422.00 | 424.00 | 417.61 | 26,000 |
| 2024-06-12 | 428.00 | 458.00 | 422.00 | 426.00 | 419.58 | 5,200 |
| 2024-06-11 | 434.00 | 434.00 | 424.00 | 428.00 | 421.55 | 36,200 |
| 2024-06-10 | 432.00 | 440.00 | 430.00 | 438.00 | 431.40 | 9,100 |
| 2024-06-07 | 446.00 | 446.00 | 432.00 | 432.00 | 425.49 | 41,300 |
| 2024-06-06 | 458.00 | 460.00 | 446.00 | 450.00 | 428.81 | 109,500 |
| 2024-06-05 | 452.00 | 460.00 | 448.00 | 450.00 | 428.81 | 193,400 |
| 2024-06-04 | 458.00 | 460.00 | 448.00 | 452.00 | 430.72 | 245,300 |
| 2024-06-03 | 428.00 | 460.00 | 428.00 | 456.00 | 434.53 | 677,200 |
| 2024-05-31 | 420.00 | 428.00 | 420.00 | 428.00 | 407.85 | 25,800 |
| 2024-05-30 | 424.00 | 428.00 | 416.00 | 418.00 | 398.32 | 24,000 |
| 2024-05-29 | 426.00 | 432.00 | 418.00 | 418.00 | 398.32 | 14,500 |
| 2024-05-28 | 430.00 | 432.00 | 418.00 | 422.00 | 402.13 | 57,700 |
| 2024-05-27 | 428.00 | 430.00 | 400.00 | 430.00 | 409.75 | 158,900 |
| 2024-05-22 | 430.00 | 430.00 | 426.00 | 428.00 | 407.85 | 28,700 |
| 2024-05-21 | 432.00 | 432.00 | 426.00 | 430.00 | 409.75 | 14,000 |
| 2024-05-20 | 422.00 | 434.00 | 422.00 | 432.00 | 411.66 | 9,100 |
| 2024-05-17 | 426.00 | 440.00 | 422.00 | 428.00 | 407.85 | 19,800 |
| 2024-05-16 | 424.00 | 426.00 | 420.00 | 424.00 | 404.04 | 4,100 |
| 2024-05-15 | 418.00 | 460.00 | 408.00 | 422.00 | 402.13 | 118,900 |
| 2024-05-14 | 420.00 | 420.00 | 414.00 | 418.00 | 398.32 | 4,400 |
| 2024-05-13 | 418.00 | 434.00 | 400.00 | 414.00 | 394.51 | 143,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-07 | 12.2000 IDR |
| 2024-06-07 | 14.6300 IDR |
| 2022-11-18 | 25.0000 IDR |
| 2022-05-30 | 10.0000 IDR |
| 2021-11-25 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.