Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 472.00 | 480.00 | 460.00 | 480.00 | 457.40 | 355,800 |
| 2023-05-03 | 505.00 | 505.00 | 470.00 | 472.00 | 449.78 | 1,705,900 |
| 2023-05-02 | 530.00 | 530.00 | 505.00 | 505.00 | 481.22 | 280,400 |
| 2023-04-28 | 530.00 | 535.00 | 515.00 | 525.00 | 500.28 | 255,800 |
| 2023-04-27 | 525.00 | 535.00 | 525.00 | 535.00 | 509.81 | 134,000 |
| 2023-04-26 | 520.00 | 535.00 | 515.00 | 530.00 | 505.05 | 229,400 |
| 2023-04-18 | 515.00 | 520.00 | 515.00 | 520.00 | 495.52 | 139,400 |
| 2023-04-17 | 525.00 | 530.00 | 515.00 | 520.00 | 495.52 | 139,400 |
| 2023-04-14 | 520.00 | 525.00 | 515.00 | 520.00 | 495.52 | 108,000 |
| 2023-04-13 | 515.00 | 520.00 | 515.00 | 520.00 | 495.52 | 50,600 |
| 2023-04-12 | 520.00 | 530.00 | 510.00 | 515.00 | 490.75 | 163,700 |
| 2023-04-11 | 515.00 | 525.00 | 505.00 | 515.00 | 490.75 | 133,300 |
| 2023-04-10 | 525.00 | 525.00 | 505.00 | 510.00 | 485.99 | 279,800 |
| 2023-04-06 | 520.00 | 535.00 | 520.00 | 525.00 | 500.28 | 374,500 |
| 2023-04-05 | 510.00 | 535.00 | 505.00 | 520.00 | 495.52 | 322,900 |
| 2023-04-04 | 470.00 | 535.00 | 470.00 | 510.00 | 485.99 | 3,371,100 |
| 2023-04-03 | 505.00 | 540.00 | 505.00 | 505.00 | 481.22 | 4,185,600 |
| 2023-03-31 | 560.00 | 560.00 | 540.00 | 540.00 | 514.58 | 1,668,100 |
| 2023-03-30 | 580.00 | 615.00 | 580.00 | 580.00 | 552.69 | 1,141,400 |
| 2023-03-29 | 620.00 | 620.00 | 605.00 | 620.00 | 590.81 | 138,300 |
| 2023-03-28 | 605.00 | 620.00 | 605.00 | 615.00 | 586.04 | 157,600 |
| 2023-03-27 | 600.00 | 610.00 | 600.00 | 605.00 | 576.51 | 111,700 |
| 2023-03-24 | 585.00 | 610.00 | 585.00 | 600.00 | 571.75 | 151,600 |
| 2023-03-21 | 600.00 | 600.00 | 585.00 | 595.00 | 566.99 | 160,800 |
| 2023-03-20 | 605.00 | 605.00 | 590.00 | 600.00 | 571.75 | 154,100 |
| 2023-03-17 | 590.00 | 610.00 | 590.00 | 595.00 | 566.99 | 300,100 |
| 2023-03-16 | 615.00 | 615.00 | 590.00 | 590.00 | 562.22 | 403,700 |
| 2023-03-15 | 625.00 | 630.00 | 620.00 | 620.00 | 590.81 | 117,900 |
| 2023-03-14 | 645.00 | 645.00 | 615.00 | 625.00 | 595.57 | 182,000 |
| 2023-03-13 | 620.00 | 670.00 | 600.00 | 655.00 | 624.16 | 269,300 |
| 2023-03-10 | 620.00 | 630.00 | 620.00 | 620.00 | 590.81 | 134,000 |
| 2023-03-09 | 620.00 | 645.00 | 615.00 | 620.00 | 590.81 | 213,400 |
| 2023-03-08 | 635.00 | 640.00 | 610.00 | 620.00 | 590.81 | 474,500 |
| 2023-03-07 | 650.00 | 650.00 | 640.00 | 640.00 | 609.87 | 395,400 |
| 2023-03-06 | 650.00 | 660.00 | 645.00 | 650.00 | 619.40 | 357,400 |
| 2023-03-03 | 665.00 | 670.00 | 650.00 | 650.00 | 619.40 | 468,600 |
| 2023-03-02 | 675.00 | 675.00 | 665.00 | 665.00 | 633.69 | 167,800 |
| 2023-03-01 | 660.00 | 685.00 | 655.00 | 665.00 | 633.69 | 275,600 |
| 2023-02-28 | 690.00 | 690.00 | 655.00 | 660.00 | 628.93 | 869,700 |
| 2023-02-27 | 685.00 | 695.00 | 680.00 | 690.00 | 657.51 | 721,800 |
| 2023-02-24 | 700.00 | 710.00 | 680.00 | 685.00 | 652.75 | 539,900 |
| 2023-02-23 | 640.00 | 700.00 | 640.00 | 700.00 | 667.04 | 2,404,500 |
| 2023-02-22 | 620.00 | 650.00 | 620.00 | 640.00 | 609.87 | 867,800 |
| 2023-02-21 | 620.00 | 625.00 | 615.00 | 620.00 | 590.81 | 129,400 |
| 2023-02-20 | 630.00 | 630.00 | 610.00 | 620.00 | 590.81 | 585,800 |
| 2023-02-17 | 615.00 | 640.00 | 615.00 | 630.00 | 600.34 | 754,100 |
| 2023-02-16 | 595.00 | 630.00 | 590.00 | 615.00 | 586.04 | 650,800 |
| 2023-02-15 | 590.00 | 600.00 | 585.00 | 595.00 | 566.99 | 177,600 |
| 2023-02-14 | 600.00 | 600.00 | 585.00 | 590.00 | 562.22 | 298,000 |
| 2023-02-13 | 590.00 | 600.00 | 590.00 | 595.00 | 566.99 | 444,700 |
| 2023-02-10 | 600.00 | 600.00 | 585.00 | 590.00 | 562.22 | 117,500 |
| 2023-02-09 | 600.00 | 610.00 | 600.00 | 600.00 | 571.75 | 201,500 |
| 2023-02-08 | 600.00 | 610.00 | 590.00 | 600.00 | 571.75 | 80,300 |
| 2023-02-07 | 600.00 | 600.00 | 590.00 | 600.00 | 571.75 | 303,600 |
| 2023-02-06 | 600.00 | 605.00 | 595.00 | 595.00 | 566.99 | 85,600 |
| 2023-02-03 | 600.00 | 605.00 | 595.00 | 600.00 | 571.75 | 85,700 |
| 2023-02-02 | 595.00 | 600.00 | 580.00 | 600.00 | 571.75 | 194,100 |
| 2023-02-01 | 605.00 | 605.00 | 580.00 | 595.00 | 566.99 | 1,241,700 |
| 2023-01-31 | 595.00 | 605.00 | 590.00 | 605.00 | 576.51 | 437,700 |
| 2023-01-30 | 600.00 | 600.00 | 590.00 | 595.00 | 566.99 | 146,500 |
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.