Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 496.00 | 510.00 | 488.00 | 496.00 | 472.65 | 110,100 |
| 2023-08-03 | 494.00 | 500.00 | 494.00 | 498.00 | 474.55 | 40,600 |
| 2023-08-02 | 496.00 | 500.00 | 484.00 | 494.00 | 470.74 | 94,400 |
| 2023-08-01 | 505.00 | 515.00 | 494.00 | 498.00 | 474.55 | 61,500 |
| 2023-07-31 | 500.00 | 510.00 | 494.00 | 498.00 | 474.55 | 196,100 |
| 2023-07-28 | 510.00 | 525.00 | 470.00 | 505.00 | 481.22 | 157,300 |
| 2023-07-27 | 545.00 | 545.00 | 515.00 | 515.00 | 490.75 | 120,700 |
| 2023-07-26 | 545.00 | 545.00 | 530.00 | 535.00 | 509.81 | 162,900 |
| 2023-07-25 | 530.00 | 550.00 | 530.00 | 545.00 | 519.34 | 212,300 |
| 2023-07-24 | 535.00 | 545.00 | 530.00 | 530.00 | 505.05 | 115,000 |
| 2023-07-21 | 540.00 | 545.00 | 535.00 | 535.00 | 509.81 | 162,100 |
| 2023-07-20 | 520.00 | 540.00 | 520.00 | 535.00 | 509.81 | 89,300 |
| 2023-07-18 | 520.00 | 530.00 | 510.00 | 520.00 | 495.52 | 119,600 |
| 2023-07-17 | 520.00 | 525.00 | 510.00 | 520.00 | 495.52 | 102,200 |
| 2023-07-14 | 530.00 | 535.00 | 510.00 | 520.00 | 495.52 | 602,800 |
| 2023-07-13 | 530.00 | 545.00 | 515.00 | 525.00 | 500.28 | 198,100 |
| 2023-07-12 | 520.00 | 545.00 | 520.00 | 530.00 | 505.05 | 397,800 |
| 2023-07-11 | 500.00 | 530.00 | 494.00 | 515.00 | 490.75 | 1,188,000 |
| 2023-07-10 | 484.00 | 496.00 | 484.00 | 494.00 | 470.74 | 229,500 |
| 2023-07-07 | 472.00 | 496.00 | 472.00 | 484.00 | 461.21 | 422,900 |
| 2023-07-06 | 472.00 | 472.00 | 466.00 | 472.00 | 449.78 | 235,100 |
| 2023-07-05 | 470.00 | 478.00 | 466.00 | 472.00 | 449.78 | 63,300 |
| 2023-07-04 | 468.00 | 474.00 | 460.00 | 470.00 | 447.87 | 285,300 |
| 2023-07-03 | 460.00 | 480.00 | 458.00 | 466.00 | 444.06 | 218,200 |
| 2023-06-27 | 460.00 | 466.00 | 458.00 | 466.00 | 444.06 | 76,400 |
| 2023-06-26 | 458.00 | 466.00 | 458.00 | 460.00 | 438.34 | 22,300 |
| 2023-06-23 | 462.00 | 468.00 | 458.00 | 458.00 | 436.44 | 21,200 |
| 2023-06-22 | 458.00 | 468.00 | 458.00 | 464.00 | 442.15 | 49,800 |
| 2023-06-21 | 470.00 | 470.00 | 460.00 | 460.00 | 438.34 | 75,400 |
| 2023-06-20 | 462.00 | 468.00 | 460.00 | 462.00 | 440.25 | 43,500 |
| 2023-06-19 | 458.00 | 474.00 | 458.00 | 466.00 | 444.06 | 243,200 |
| 2023-06-16 | 468.00 | 470.00 | 458.00 | 458.00 | 436.44 | 112,100 |
| 2023-06-15 | 468.00 | 470.00 | 462.00 | 468.00 | 445.97 | 43,500 |
| 2023-06-14 | 468.00 | 474.00 | 466.00 | 470.00 | 447.87 | 53,300 |
| 2023-06-13 | 464.00 | 492.00 | 458.00 | 468.00 | 445.97 | 124,200 |
| 2023-06-12 | 436.00 | 510.00 | 436.00 | 458.00 | 436.44 | 583,300 |
| 2023-06-09 | 436.00 | 436.00 | 428.00 | 436.00 | 415.47 | 68,500 |
| 2023-06-08 | 428.00 | 436.00 | 410.00 | 436.00 | 415.47 | 294,200 |
| 2023-06-07 | 428.00 | 428.00 | 424.00 | 428.00 | 407.85 | 39,000 |
| 2023-06-06 | 430.00 | 430.00 | 426.00 | 428.00 | 407.85 | 28,000 |
| 2023-06-05 | 420.00 | 426.00 | 420.00 | 424.00 | 404.04 | 85,900 |
| 2023-05-31 | 404.00 | 424.00 | 400.00 | 420.00 | 400.23 | 233,400 |
| 2023-05-30 | 422.00 | 422.00 | 404.00 | 408.00 | 388.79 | 368,800 |
| 2023-05-29 | 436.00 | 436.00 | 420.00 | 422.00 | 402.13 | 226,200 |
| 2023-05-26 | 436.00 | 440.00 | 434.00 | 436.00 | 415.47 | 128,700 |
| 2023-05-25 | 432.00 | 440.00 | 432.00 | 436.00 | 415.47 | 237,800 |
| 2023-05-24 | 448.00 | 448.00 | 430.00 | 432.00 | 411.66 | 232,100 |
| 2023-05-23 | 458.00 | 458.00 | 428.00 | 448.00 | 426.91 | 452,800 |
| 2023-05-22 | 458.00 | 458.00 | 452.00 | 456.00 | 434.53 | 129,300 |
| 2023-05-19 | 470.00 | 470.00 | 450.00 | 458.00 | 436.44 | 658,400 |
| 2023-05-17 | 478.00 | 478.00 | 466.00 | 470.00 | 447.87 | 174,800 |
| 2023-05-16 | 482.00 | 490.00 | 466.00 | 478.00 | 455.49 | 435,100 |
| 2023-05-15 | 480.00 | 490.00 | 480.00 | 482.00 | 459.31 | 480,200 |
| 2023-05-12 | 478.00 | 490.00 | 476.00 | 480.00 | 457.40 | 83,300 |
| 2023-05-11 | 488.00 | 492.00 | 478.00 | 478.00 | 455.49 | 223,500 |
| 2023-05-10 | 490.00 | 496.00 | 480.00 | 488.00 | 465.02 | 283,400 |
| 2023-05-09 | 478.00 | 490.00 | 478.00 | 490.00 | 466.93 | 210,300 |
| 2023-05-08 | 478.00 | 484.00 | 470.00 | 478.00 | 455.49 | 284,400 |
| 2023-05-05 | 498.00 | 498.00 | 460.00 | 478.00 | 455.49 | 198,900 |
| 2023-05-04 | 472.00 | 480.00 | 460.00 | 480.00 | 457.40 | 355,800 |
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.