Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 412.00 | 420.00 | 412.00 | 418.00 | 398.32 | 52,300 |
| 2024-05-07 | 416.00 | 422.00 | 408.00 | 412.00 | 392.60 | 51,100 |
| 2024-05-06 | 412.00 | 428.00 | 410.00 | 420.00 | 400.23 | 34,800 |
| 2024-05-03 | 406.00 | 420.00 | 400.00 | 412.00 | 392.60 | 192,500 |
| 2024-05-02 | 420.00 | 422.00 | 404.00 | 406.00 | 386.88 | 132,400 |
| 2024-04-30 | 424.00 | 432.00 | 420.00 | 422.00 | 402.13 | 104,600 |
| 2024-04-29 | 434.00 | 434.00 | 422.00 | 424.00 | 404.04 | 42,100 |
| 2024-04-26 | 434.00 | 450.00 | 428.00 | 434.00 | 413.57 | 34,900 |
| 2024-04-25 | 438.00 | 438.00 | 422.00 | 434.00 | 413.57 | 9,300 |
| 2024-04-24 | 434.00 | 450.00 | 432.00 | 438.00 | 417.38 | 41,200 |
| 2024-04-23 | 444.00 | 444.00 | 430.00 | 434.00 | 413.57 | 83,000 |
| 2024-04-22 | 420.00 | 450.00 | 420.00 | 430.00 | 409.75 | 33,600 |
| 2024-04-19 | 432.00 | 432.00 | 424.00 | 432.00 | 411.66 | 458,000 |
| 2024-04-18 | 440.00 | 440.00 | 432.00 | 432.00 | 411.66 | 94,500 |
| 2024-04-17 | 442.00 | 442.00 | 430.00 | 434.00 | 413.57 | 91,900 |
| 2024-04-16 | 440.00 | 452.00 | 436.00 | 442.00 | 421.19 | 75,900 |
| 2024-04-05 | 438.00 | 454.00 | 438.00 | 444.00 | 423.10 | 57,100 |
| 2024-04-04 | 434.00 | 452.00 | 432.00 | 438.00 | 417.38 | 220,600 |
| 2024-04-03 | 442.00 | 458.00 | 432.00 | 432.00 | 411.66 | 166,900 |
| 2024-04-02 | 428.00 | 446.00 | 428.00 | 442.00 | 421.19 | 122,000 |
| 2024-04-01 | 434.00 | 438.00 | 420.00 | 428.00 | 407.85 | 142,000 |
| 2024-03-28 | 460.00 | 470.00 | 444.00 | 444.00 | 423.10 | 90,900 |
| 2024-03-27 | 456.00 | 466.00 | 456.00 | 458.00 | 436.44 | 117,200 |
| 2024-03-26 | 462.00 | 462.00 | 456.00 | 456.00 | 434.53 | 166,500 |
| 2024-03-25 | 464.00 | 464.00 | 454.00 | 462.00 | 440.25 | 50,300 |
| 2024-03-22 | 454.00 | 470.00 | 448.00 | 462.00 | 440.25 | 211,100 |
| 2024-03-21 | 450.00 | 456.00 | 440.00 | 456.00 | 434.53 | 125,600 |
| 2024-03-20 | 442.00 | 490.00 | 420.00 | 450.00 | 428.81 | 376,300 |
| 2024-03-19 | 444.00 | 446.00 | 436.00 | 442.00 | 421.19 | 65,300 |
| 2024-03-18 | 440.00 | 460.00 | 428.00 | 442.00 | 421.19 | 167,400 |
| 2024-03-15 | 436.00 | 446.00 | 418.00 | 440.00 | 419.28 | 95,700 |
| 2024-03-14 | 422.00 | 440.00 | 422.00 | 436.00 | 415.47 | 211,700 |
| 2024-03-13 | 446.00 | 446.00 | 410.00 | 420.00 | 400.23 | 1,079,700 |
| 2024-03-08 | 440.00 | 460.00 | 430.00 | 446.00 | 425.00 | 137,500 |
| 2024-03-07 | 434.00 | 450.00 | 430.00 | 440.00 | 419.28 | 301,500 |
| 2024-03-06 | 440.00 | 450.00 | 420.00 | 448.00 | 426.91 | 569,200 |
| 2024-03-05 | 448.00 | 452.00 | 428.00 | 434.00 | 413.57 | 118,600 |
| 2024-03-04 | 448.00 | 456.00 | 440.00 | 440.00 | 419.28 | 80,000 |
| 2024-03-01 | 450.00 | 450.00 | 444.00 | 448.00 | 426.91 | 38,300 |
| 2024-02-29 | 450.00 | 450.00 | 432.00 | 450.00 | 428.81 | 403,300 |
| 2024-02-28 | 460.00 | 464.00 | 448.00 | 452.00 | 430.72 | 459,700 |
| 2024-02-27 | 460.00 | 468.00 | 450.00 | 460.00 | 438.34 | 49,200 |
| 2024-02-26 | 468.00 | 470.00 | 460.00 | 468.00 | 445.97 | 37,900 |
| 2024-02-23 | 462.00 | 470.00 | 460.00 | 468.00 | 445.97 | 11,500 |
| 2024-02-22 | 464.00 | 468.00 | 462.00 | 462.00 | 440.25 | 12,400 |
| 2024-02-21 | 470.00 | 470.00 | 460.00 | 464.00 | 442.15 | 3,700 |
| 2024-02-20 | 460.00 | 500.00 | 460.00 | 462.00 | 440.25 | 28,100 |
| 2024-02-19 | 464.00 | 464.00 | 442.00 | 460.00 | 438.34 | 114,400 |
| 2024-02-16 | 466.00 | 472.00 | 456.00 | 464.00 | 442.15 | 86,700 |
| 2024-02-15 | 466.00 | 474.00 | 464.00 | 466.00 | 444.06 | 433,400 |
| 2024-02-13 | 466.00 | 476.00 | 466.00 | 476.00 | 453.59 | 3,100 |
| 2024-02-12 | 466.00 | 480.00 | 460.00 | 476.00 | 453.59 | 27,500 |
| 2024-02-07 | 476.00 | 480.00 | 470.00 | 472.00 | 449.78 | 21,700 |
| 2024-02-06 | 468.00 | 478.00 | 466.00 | 476.00 | 453.59 | 22,300 |
| 2024-02-05 | 470.00 | 478.00 | 466.00 | 468.00 | 445.97 | 12,900 |
| 2024-02-02 | 466.00 | 478.00 | 466.00 | 470.00 | 447.87 | 20,100 |
| 2024-02-01 | 486.00 | 486.00 | 462.00 | 466.00 | 444.06 | 139,900 |
| 2024-01-31 | 486.00 | 492.00 | 480.00 | 486.00 | 463.12 | 120,700 |
| 2024-01-30 | 484.00 | 490.00 | 484.00 | 486.00 | 463.12 | 5,700 |
| 2024-01-29 | 492.00 | 492.00 | 478.00 | 488.00 | 465.02 | 17,000 |
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.