Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 480.00 | 492.00 | 476.00 | 488.00 | 465.02 | 9,000 |
| 2024-01-25 | 488.00 | 492.00 | 476.00 | 476.00 | 453.59 | 45,200 |
| 2024-01-24 | 490.00 | 492.00 | 472.00 | 488.00 | 465.02 | 41,900 |
| 2024-01-23 | 492.00 | 492.00 | 482.00 | 490.00 | 466.93 | 44,200 |
| 2024-01-22 | 480.00 | 492.00 | 480.00 | 490.00 | 466.93 | 47,900 |
| 2024-01-19 | 484.00 | 492.00 | 472.00 | 480.00 | 457.40 | 6,200 |
| 2024-01-18 | 490.00 | 492.00 | 484.00 | 492.00 | 468.84 | 112,500 |
| 2024-01-17 | 490.00 | 492.00 | 480.00 | 490.00 | 466.93 | 40,200 |
| 2024-01-16 | 488.00 | 490.00 | 484.00 | 490.00 | 466.93 | 10,600 |
| 2024-01-15 | 480.00 | 492.00 | 480.00 | 488.00 | 465.02 | 37,700 |
| 2024-01-12 | 478.00 | 496.00 | 478.00 | 490.00 | 466.93 | 15,800 |
| 2024-01-11 | 480.00 | 488.00 | 472.00 | 480.00 | 457.40 | 354,500 |
| 2024-01-10 | 494.00 | 494.00 | 472.00 | 480.00 | 457.40 | 18,000 |
| 2024-01-09 | 478.00 | 520.00 | 460.00 | 478.00 | 455.49 | 99,600 |
| 2024-01-08 | 476.00 | 482.00 | 476.00 | 480.00 | 457.40 | 126,400 |
| 2024-01-05 | 476.00 | 484.00 | 472.00 | 476.00 | 453.59 | 99,000 |
| 2024-01-04 | 476.00 | 480.00 | 476.00 | 476.00 | 453.59 | 33,600 |
| 2024-01-03 | 478.00 | 480.00 | 476.00 | 476.00 | 453.59 | 12,300 |
| 2024-01-02 | 472.00 | 478.00 | 470.00 | 478.00 | 455.49 | 116,600 |
| 2023-12-29 | 472.00 | 474.00 | 462.00 | 472.00 | 449.78 | 21,600 |
| 2023-12-28 | 460.00 | 476.00 | 460.00 | 476.00 | 453.59 | 22,900 |
| 2023-12-27 | 464.00 | 470.00 | 458.00 | 470.00 | 447.87 | 39,900 |
| 2023-12-22 | 478.00 | 478.00 | 460.00 | 466.00 | 444.06 | 8,500 |
| 2023-12-21 | 480.00 | 482.00 | 464.00 | 478.00 | 455.49 | 25,000 |
| 2023-12-20 | 464.00 | 470.00 | 464.00 | 468.00 | 445.97 | 8,200 |
| 2023-12-19 | 468.00 | 468.00 | 462.00 | 462.00 | 440.25 | 23,200 |
| 2023-12-18 | 470.00 | 470.00 | 460.00 | 464.00 | 442.15 | 26,900 |
| 2023-12-15 | 470.00 | 486.00 | 460.00 | 460.00 | 438.34 | 81,500 |
| 2023-12-14 | 466.00 | 498.00 | 454.00 | 466.00 | 444.06 | 39,900 |
| 2023-12-13 | 462.00 | 480.00 | 452.00 | 466.00 | 444.06 | 62,000 |
| 2023-12-12 | 450.00 | 472.00 | 450.00 | 460.00 | 438.34 | 82,300 |
| 2023-12-11 | 422.00 | 484.00 | 420.00 | 450.00 | 428.81 | 397,300 |
| 2023-12-08 | 494.00 | 498.00 | 400.00 | 420.00 | 400.23 | 549,400 |
| 2023-12-07 | 492.00 | 498.00 | 492.00 | 498.00 | 474.55 | 21,800 |
| 2023-12-06 | 492.00 | 496.00 | 492.00 | 492.00 | 468.84 | 60,800 |
| 2023-12-05 | 496.00 | 510.00 | 490.00 | 490.00 | 466.93 | 72,600 |
| 2023-12-04 | 496.00 | 496.00 | 492.00 | 494.00 | 470.74 | 21,500 |
| 2023-12-01 | 496.00 | 496.00 | 494.00 | 494.00 | 470.74 | 7,000 |
| 2023-11-30 | 498.00 | 498.00 | 488.00 | 496.00 | 472.65 | 151,100 |
| 2023-11-29 | 498.00 | 498.00 | 496.00 | 496.00 | 472.65 | 1,900 |
| 2023-11-28 | 496.00 | 500.00 | 494.00 | 498.00 | 474.55 | 12,900 |
| 2023-11-27 | 510.00 | 510.00 | 492.00 | 498.00 | 474.55 | 14,300 |
| 2023-11-24 | 492.00 | 498.00 | 492.00 | 494.00 | 470.74 | 8,600 |
| 2023-11-23 | 492.00 | 520.00 | 490.00 | 490.00 | 466.93 | 47,000 |
| 2023-11-22 | 498.00 | 498.00 | 488.00 | 492.00 | 468.84 | 26,500 |
| 2023-11-21 | 498.00 | 500.00 | 492.00 | 496.00 | 472.65 | 30,000 |
| 2023-11-20 | 494.00 | 500.00 | 492.00 | 492.00 | 468.84 | 11,600 |
| 2023-11-17 | 496.00 | 510.00 | 494.00 | 496.00 | 472.65 | 13,600 |
| 2023-11-16 | 496.00 | 498.00 | 494.00 | 498.00 | 474.55 | 22,800 |
| 2023-11-15 | 488.00 | 498.00 | 488.00 | 496.00 | 472.65 | 77,400 |
| 2023-11-14 | 496.00 | 496.00 | 488.00 | 488.00 | 465.02 | 66,500 |
| 2023-11-13 | 496.00 | 498.00 | 488.00 | 488.00 | 465.02 | 14,900 |
| 2023-11-10 | 500.00 | 500.00 | 492.00 | 494.00 | 470.74 | 40,500 |
| 2023-11-09 | 500.00 | 505.00 | 490.00 | 500.00 | 476.46 | 281,200 |
| 2023-11-08 | 505.00 | 510.00 | 492.00 | 500.00 | 476.46 | 135,100 |
| 2023-11-07 | 515.00 | 515.00 | 494.00 | 505.00 | 481.22 | 40,600 |
| 2023-11-06 | 510.00 | 530.00 | 490.00 | 520.00 | 495.52 | 142,200 |
| 2023-11-03 | 505.00 | 510.00 | 500.00 | 510.00 | 485.99 | 37,300 |
| 2023-11-02 | 505.00 | 515.00 | 505.00 | 505.00 | 481.22 | 27,500 |
| 2023-11-01 | 510.00 | 520.00 | 490.00 | 505.00 | 481.22 | 243,200 |
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.