Cisadane Sawit Raya Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	500.00	525.00	484.00	515.00	490.75	301,000
2023-10-30	488.00	505.00	488.00	500.00	476.46	71,200
2023-10-27	496.00	500.00	488.00	488.00	465.02	141,800
2023-10-26	498.00	498.00	482.00	496.00	472.65	39,900
2023-10-25	500.00	500.00	488.00	498.00	474.55	68,200
2023-10-24	486.00	500.00	486.00	500.00	476.46	8,600
2023-10-23	500.00	500.00	486.00	486.00	463.12	44,700
2023-10-20	500.00	505.00	496.00	500.00	476.46	10,400
2023-10-19	490.00	505.00	490.00	500.00	476.46	46,100
2023-10-18	500.00	500.00	484.00	484.00	461.21	64,600
2023-10-17	500.00	510.00	498.00	498.00	474.55	21,700
2023-10-16	505.00	510.00	500.00	500.00	476.46	44,600
2023-10-13	505.00	510.00	505.00	505.00	481.22	46,600
2023-10-12	505.00	510.00	500.00	505.00	481.22	53,600
2023-10-11	500.00	510.00	500.00	510.00	485.99	9,400
2023-10-10	496.00	515.00	496.00	505.00	481.22	66,100
2023-10-09	500.00	510.00	496.00	496.00	472.65	46,300
2023-10-06	500.00	510.00	496.00	510.00	485.99	69,400
2023-10-05	505.00	510.00	494.00	498.00	474.55	172,500
2023-10-04	510.00	510.00	500.00	500.00	476.46	134,900
2023-10-03	520.00	520.00	510.00	510.00	485.99	85,100
2023-10-02	505.00	525.00	500.00	515.00	490.75	131,500
2023-09-29	505.00	510.00	505.00	505.00	481.22	46,400
2023-09-27	500.00	515.00	500.00	515.00	490.75	87,700
2023-09-26	520.00	520.00	500.00	500.00	476.46	224,400
2023-09-25	496.00	520.00	496.00	510.00	485.99	332,800
2023-09-22	492.00	496.00	492.00	494.00	470.74	40,100
2023-09-21	498.00	505.00	494.00	496.00	472.65	27,700
2023-09-20	490.00	520.00	490.00	496.00	472.65	200,600
2023-09-19	490.00	500.00	480.00	496.00	472.65	65,600
2023-09-18	494.00	496.00	480.00	480.00	457.40	115,100
2023-09-15	494.00	498.00	494.00	494.00	470.74	9,100
2023-09-14	490.00	496.00	490.00	494.00	470.74	27,700
2023-09-13	496.00	498.00	486.00	488.00	465.02	114,100
2023-09-12	496.00	496.00	490.00	490.00	466.93	44,400
2023-09-11	494.00	496.00	492.00	496.00	472.65	800
2023-09-08	492.00	494.00	490.00	494.00	470.74	8,700
2023-09-07	496.00	498.00	490.00	492.00	468.84	23,300
2023-09-06	486.00	498.00	486.00	494.00	470.74	44,400
2023-09-05	498.00	498.00	492.00	496.00	472.65	21,700
2023-09-04	500.00	510.00	488.00	498.00	474.55	198,900
2023-09-01	500.00	515.00	494.00	500.00	476.46	18,600
2023-08-31	498.00	505.00	494.00	494.00	470.74	189,700
2023-08-30	498.00	500.00	494.00	498.00	474.55	17,800
2023-08-29	498.00	500.00	496.00	498.00	474.55	66,500
2023-08-28	505.00	505.00	494.00	500.00	476.46	39,400
2023-08-25	505.00	505.00	492.00	498.00	474.55	63,600
2023-08-24	500.00	505.00	496.00	500.00	476.46	256,900
2023-08-23	492.00	510.00	484.00	500.00	476.46	137,100
2023-08-22	490.00	498.00	488.00	498.00	474.55	19,600
2023-08-21	496.00	498.00	488.00	488.00	465.02	64,400
2023-08-18	498.00	500.00	494.00	496.00	472.65	41,400
2023-08-16	500.00	505.00	486.00	498.00	474.55	242,900
2023-08-15	486.00	498.00	486.00	496.00	472.65	65,000
2023-08-14	494.00	494.00	486.00	486.00	463.12	92,200
2023-08-11	492.00	498.00	490.00	492.00	468.84	38,200
2023-08-10	490.00	510.00	486.00	492.00	468.84	93,400
2023-08-09	490.00	492.00	486.00	488.00	465.02	86,500
2023-08-08	492.00	494.00	488.00	490.00	466.93	134,900
2023-08-07	496.00	496.00	490.00	494.00	470.74	14,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.