Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 585.00 | 600.00 | 585.00 | 600.00 | 571.75 | 266,000 |
| 2023-01-26 | 590.00 | 590.00 | 580.00 | 585.00 | 557.46 | 46,300 |
| 2023-01-25 | 585.00 | 590.00 | 580.00 | 585.00 | 557.46 | 142,900 |
| 2023-01-24 | 580.00 | 595.00 | 565.00 | 585.00 | 557.46 | 251,100 |
| 2023-01-20 | 575.00 | 585.00 | 575.00 | 580.00 | 552.69 | 151,600 |
| 2023-01-19 | 565.00 | 575.00 | 560.00 | 575.00 | 547.93 | 83,500 |
| 2023-01-18 | 575.00 | 575.00 | 565.00 | 565.00 | 538.40 | 98,600 |
| 2023-01-17 | 580.00 | 580.00 | 570.00 | 575.00 | 547.93 | 65,900 |
| 2023-01-16 | 565.00 | 580.00 | 560.00 | 580.00 | 552.69 | 382,800 |
| 2023-01-13 | 560.00 | 575.00 | 550.00 | 560.00 | 533.63 | 346,900 |
| 2023-01-12 | 555.00 | 560.00 | 550.00 | 560.00 | 533.63 | 112,600 |
| 2023-01-11 | 555.00 | 560.00 | 545.00 | 555.00 | 528.87 | 146,600 |
| 2023-01-10 | 565.00 | 565.00 | 545.00 | 555.00 | 528.87 | 154,500 |
| 2023-01-09 | 560.00 | 575.00 | 555.00 | 560.00 | 533.63 | 82,700 |
| 2023-01-06 | 550.00 | 560.00 | 550.00 | 560.00 | 533.63 | 116,300 |
| 2023-01-05 | 580.00 | 580.00 | 550.00 | 555.00 | 528.87 | 153,900 |
| 2023-01-04 | 590.00 | 590.00 | 575.00 | 575.00 | 547.93 | 85,800 |
| 2023-01-03 | 580.00 | 590.00 | 575.00 | 590.00 | 562.22 | 250,100 |
| 2023-01-02 | 570.00 | 585.00 | 565.00 | 580.00 | 552.69 | 184,100 |
| 2022-12-30 | 570.00 | 575.00 | 555.00 | 570.00 | 543.16 | 262,500 |
| 2022-12-29 | 565.00 | 570.00 | 560.00 | 570.00 | 543.16 | 144,600 |
| 2022-12-28 | 565.00 | 570.00 | 560.00 | 565.00 | 538.40 | 137,700 |
| 2022-12-27 | 560.00 | 565.00 | 550.00 | 565.00 | 538.40 | 77,200 |
| 2022-12-26 | 560.00 | 565.00 | 555.00 | 560.00 | 533.63 | 149,900 |
| 2022-12-23 | 560.00 | 565.00 | 550.00 | 565.00 | 538.40 | 108,600 |
| 2022-12-22 | 550.00 | 565.00 | 550.00 | 560.00 | 533.63 | 207,200 |
| 2022-12-21 | 555.00 | 560.00 | 550.00 | 550.00 | 524.10 | 104,900 |
| 2022-12-20 | 555.00 | 560.00 | 550.00 | 560.00 | 533.63 | 120,300 |
| 2022-12-19 | 560.00 | 560.00 | 550.00 | 555.00 | 528.87 | 205,000 |
| 2022-12-16 | 565.00 | 565.00 | 555.00 | 560.00 | 533.63 | 87,200 |
| 2022-12-15 | 565.00 | 570.00 | 560.00 | 565.00 | 538.40 | 83,900 |
| 2022-12-14 | 560.00 | 570.00 | 550.00 | 565.00 | 538.40 | 102,500 |
| 2022-12-13 | 570.00 | 575.00 | 555.00 | 560.00 | 533.63 | 321,300 |
| 2022-12-12 | 570.00 | 575.00 | 555.00 | 570.00 | 543.16 | 110,100 |
| 2022-12-09 | 565.00 | 575.00 | 560.00 | 570.00 | 543.16 | 65,100 |
| 2022-12-08 | 565.00 | 570.00 | 560.00 | 565.00 | 538.40 | 225,900 |
| 2022-12-07 | 585.00 | 590.00 | 545.00 | 565.00 | 538.40 | 761,400 |
| 2022-12-06 | 590.00 | 590.00 | 580.00 | 585.00 | 557.46 | 181,200 |
| 2022-12-05 | 590.00 | 595.00 | 580.00 | 590.00 | 562.22 | 319,000 |
| 2022-12-02 | 590.00 | 590.00 | 580.00 | 590.00 | 562.22 | 117,100 |
| 2022-12-01 | 590.00 | 595.00 | 585.00 | 590.00 | 562.22 | 309,700 |
| 2022-11-30 | 600.00 | 600.00 | 585.00 | 585.00 | 557.46 | 307,100 |
| 2022-11-29 | 600.00 | 600.00 | 590.00 | 600.00 | 571.75 | 94,300 |
| 2022-11-28 | 600.00 | 605.00 | 595.00 | 600.00 | 571.75 | 133,400 |
| 2022-11-25 | 600.00 | 600.00 | 595.00 | 595.00 | 566.99 | 119,200 |
| 2022-11-24 | 600.00 | 600.00 | 595.00 | 600.00 | 571.75 | 85,500 |
| 2022-11-23 | 605.00 | 610.00 | 585.00 | 600.00 | 571.75 | 383,300 |
| 2022-11-22 | 610.00 | 610.00 | 590.00 | 600.00 | 571.75 | 652,600 |
| 2022-11-21 | 610.00 | 615.00 | 600.00 | 605.00 | 576.51 | 530,500 |
| 2022-11-18 | 625.00 | 635.00 | 600.00 | 610.00 | 581.28 | 879,500 |
| 2022-11-17 | 635.00 | 640.00 | 635.00 | 640.00 | 586.04 | 1,333,600 |
| 2022-11-16 | 635.00 | 640.00 | 630.00 | 635.00 | 581.47 | 460,700 |
| 2022-11-15 | 630.00 | 635.00 | 625.00 | 630.00 | 576.89 | 374,200 |
| 2022-11-14 | 615.00 | 635.00 | 615.00 | 630.00 | 576.89 | 446,100 |
| 2022-11-11 | 625.00 | 640.00 | 615.00 | 615.00 | 563.15 | 941,300 |
| 2022-11-10 | 630.00 | 640.00 | 620.00 | 625.00 | 572.31 | 606,600 |
| 2022-11-09 | 630.00 | 645.00 | 615.00 | 625.00 | 572.31 | 1,515,200 |
| 2022-11-08 | 625.00 | 625.00 | 610.00 | 615.00 | 563.15 | 319,600 |
| 2022-11-07 | 620.00 | 620.00 | 605.00 | 615.00 | 563.15 | 681,500 |
| 2022-11-04 | 620.00 | 620.00 | 615.00 | 620.00 | 567.73 | 283,400 |
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.