Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 620.00 | 625.00 | 610.00 | 615.00 | 563.15 | 275,800 |
| 2022-11-02 | 610.00 | 615.00 | 605.00 | 610.00 | 558.57 | 447,400 |
| 2022-11-01 | 625.00 | 625.00 | 605.00 | 610.00 | 558.57 | 434,700 |
| 2022-10-31 | 625.00 | 625.00 | 605.00 | 620.00 | 567.73 | 411,600 |
| 2022-10-28 | 620.00 | 640.00 | 620.00 | 625.00 | 572.31 | 393,900 |
| 2022-10-27 | 620.00 | 640.00 | 605.00 | 620.00 | 567.73 | 185,300 |
| 2022-10-26 | 615.00 | 625.00 | 605.00 | 615.00 | 563.15 | 547,100 |
| 2022-10-25 | 615.00 | 620.00 | 600.00 | 615.00 | 563.15 | 238,500 |
| 2022-10-24 | 610.00 | 620.00 | 605.00 | 615.00 | 563.15 | 194,500 |
| 2022-10-21 | 605.00 | 620.00 | 590.00 | 610.00 | 558.57 | 202,800 |
| 2022-10-20 | 605.00 | 610.00 | 600.00 | 605.00 | 553.99 | 158,600 |
| 2022-10-19 | 575.00 | 600.00 | 575.00 | 595.00 | 544.84 | 245,400 |
| 2022-10-18 | 585.00 | 585.00 | 565.00 | 570.00 | 521.95 | 281,400 |
| 2022-10-17 | 610.00 | 610.00 | 570.00 | 570.00 | 521.95 | 1,063,600 |
| 2022-10-14 | 610.00 | 655.00 | 600.00 | 610.00 | 558.57 | 166,100 |
| 2022-10-13 | 610.00 | 615.00 | 605.00 | 610.00 | 558.57 | 86,000 |
| 2022-10-12 | 615.00 | 630.00 | 600.00 | 610.00 | 558.57 | 241,100 |
| 2022-10-11 | 610.00 | 620.00 | 605.00 | 615.00 | 563.15 | 238,700 |
| 2022-10-10 | 615.00 | 620.00 | 610.00 | 610.00 | 558.57 | 122,800 |
| 2022-10-07 | 615.00 | 615.00 | 610.00 | 615.00 | 563.15 | 233,700 |
| 2022-10-06 | 615.00 | 620.00 | 610.00 | 615.00 | 563.15 | 120,500 |
| 2022-10-05 | 610.00 | 625.00 | 610.00 | 615.00 | 563.15 | 252,400 |
| 2022-10-04 | 620.00 | 630.00 | 605.00 | 610.00 | 558.57 | 345,200 |
| 2022-10-03 | 615.00 | 620.00 | 600.00 | 615.00 | 563.15 | 479,600 |
| 2022-09-30 | 625.00 | 630.00 | 600.00 | 615.00 | 563.15 | 470,900 |
| 2022-09-29 | 625.00 | 635.00 | 610.00 | 630.00 | 576.89 | 285,200 |
| 2022-09-28 | 640.00 | 640.00 | 625.00 | 625.00 | 572.31 | 503,300 |
| 2022-09-27 | 640.00 | 645.00 | 635.00 | 640.00 | 586.04 | 218,900 |
| 2022-09-26 | 650.00 | 655.00 | 635.00 | 640.00 | 586.04 | 676,100 |
| 2022-09-23 | 655.00 | 655.00 | 650.00 | 655.00 | 599.78 | 273,000 |
| 2022-09-22 | 650.00 | 660.00 | 650.00 | 655.00 | 599.78 | 250,900 |
| 2022-09-21 | 655.00 | 655.00 | 650.00 | 650.00 | 595.20 | 543,400 |
| 2022-09-20 | 660.00 | 660.00 | 650.00 | 655.00 | 599.78 | 437,600 |
| 2022-09-19 | 660.00 | 665.00 | 655.00 | 665.00 | 608.94 | 436,200 |
| 2022-09-16 | 660.00 | 665.00 | 655.00 | 660.00 | 604.36 | 436,200 |
| 2022-09-15 | 665.00 | 675.00 | 660.00 | 660.00 | 604.36 | 638,700 |
| 2022-09-14 | 660.00 | 680.00 | 660.00 | 665.00 | 608.94 | 863,700 |
| 2022-09-13 | 670.00 | 685.00 | 645.00 | 665.00 | 608.94 | 2,583,300 |
| 2022-09-12 | 665.00 | 670.00 | 660.00 | 670.00 | 613.51 | 380,400 |
| 2022-09-09 | 665.00 | 665.00 | 660.00 | 665.00 | 608.94 | 413,800 |
| 2022-09-08 | 660.00 | 675.00 | 660.00 | 665.00 | 608.94 | 341,800 |
| 2022-09-07 | 670.00 | 675.00 | 660.00 | 660.00 | 604.36 | 290,600 |
| 2022-09-06 | 650.00 | 680.00 | 650.00 | 670.00 | 613.51 | 923,700 |
| 2022-09-05 | 670.00 | 670.00 | 650.00 | 665.00 | 608.94 | 648,300 |
| 2022-09-02 | 675.00 | 680.00 | 665.00 | 670.00 | 613.51 | 740,400 |
| 2022-09-01 | 675.00 | 680.00 | 665.00 | 675.00 | 618.09 | 310,200 |
| 2022-08-31 | 665.00 | 675.00 | 660.00 | 670.00 | 613.51 | 882,400 |
| 2022-08-30 | 665.00 | 680.00 | 660.00 | 670.00 | 613.51 | 413,500 |
| 2022-08-29 | 675.00 | 680.00 | 630.00 | 670.00 | 613.51 | 403,600 |
| 2022-08-26 | 650.00 | 680.00 | 645.00 | 675.00 | 618.09 | 2,226,400 |
| 2022-08-25 | 650.00 | 650.00 | 640.00 | 645.00 | 590.62 | 468,500 |
| 2022-08-24 | 650.00 | 650.00 | 645.00 | 650.00 | 595.20 | 482,400 |
| 2022-08-23 | 650.00 | 650.00 | 645.00 | 650.00 | 595.20 | 335,800 |
| 2022-08-22 | 645.00 | 660.00 | 645.00 | 650.00 | 595.20 | 431,500 |
| 2022-08-19 | 650.00 | 650.00 | 640.00 | 645.00 | 590.62 | 569,100 |
| 2022-08-18 | 650.00 | 655.00 | 645.00 | 645.00 | 590.62 | 602,300 |
| 2022-08-16 | 650.00 | 655.00 | 645.00 | 650.00 | 595.20 | 306,000 |
| 2022-08-15 | 655.00 | 655.00 | 645.00 | 650.00 | 595.20 | 853,800 |
| 2022-08-12 | 660.00 | 660.00 | 650.00 | 650.00 | 595.20 | 1,030,000 |
| 2022-08-11 | 665.00 | 670.00 | 655.00 | 660.00 | 604.36 | 1,414,300 |
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.