Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 695.00 | 700.00 | 655.00 | 660.00 | 604.36 | 2,410,800 |
| 2022-08-09 | 715.00 | 730.00 | 680.00 | 685.00 | 627.25 | 2,717,200 |
| 2022-08-08 | 715.00 | 715.00 | 695.00 | 700.00 | 640.99 | 309,800 |
| 2022-08-05 | 715.00 | 725.00 | 700.00 | 710.00 | 650.14 | 175,600 |
| 2022-08-04 | 705.00 | 720.00 | 700.00 | 715.00 | 654.72 | 251,400 |
| 2022-08-03 | 705.00 | 710.00 | 680.00 | 705.00 | 645.56 | 476,900 |
| 2022-08-02 | 725.00 | 735.00 | 700.00 | 705.00 | 645.56 | 626,600 |
| 2022-08-01 | 715.00 | 745.00 | 715.00 | 725.00 | 663.88 | 1,768,100 |
| 2022-07-29 | 700.00 | 720.00 | 695.00 | 715.00 | 654.72 | 880,600 |
| 2022-07-28 | 705.00 | 705.00 | 695.00 | 700.00 | 640.99 | 681,300 |
| 2022-07-27 | 710.00 | 710.00 | 690.00 | 705.00 | 645.56 | 637,400 |
| 2022-07-26 | 720.00 | 730.00 | 700.00 | 710.00 | 650.14 | 691,700 |
| 2022-07-25 | 675.00 | 725.00 | 675.00 | 720.00 | 659.30 | 1,764,900 |
| 2022-07-22 | 670.00 | 680.00 | 655.00 | 675.00 | 618.09 | 269,500 |
| 2022-07-21 | 675.00 | 680.00 | 650.00 | 670.00 | 613.51 | 370,000 |
| 2022-07-20 | 670.00 | 690.00 | 670.00 | 675.00 | 618.09 | 493,200 |
| 2022-07-19 | 645.00 | 680.00 | 645.00 | 670.00 | 613.51 | 613,800 |
| 2022-07-18 | 650.00 | 670.00 | 640.00 | 645.00 | 590.62 | 504,800 |
| 2022-07-15 | 630.00 | 630.00 | 615.00 | 620.00 | 567.73 | 415,000 |
| 2022-07-14 | 615.00 | 635.00 | 600.00 | 630.00 | 576.89 | 357,800 |
| 2022-07-13 | 650.00 | 650.00 | 615.00 | 615.00 | 563.15 | 476,000 |
| 2022-07-12 | 640.00 | 700.00 | 640.00 | 650.00 | 595.20 | 230,600 |
| 2022-07-11 | 650.00 | 655.00 | 635.00 | 640.00 | 586.04 | 341,600 |
| 2022-07-08 | 635.00 | 645.00 | 630.00 | 645.00 | 590.62 | 168,200 |
| 2022-07-07 | 605.00 | 665.00 | 605.00 | 630.00 | 576.89 | 106,500 |
| 2022-07-06 | 625.00 | 625.00 | 605.00 | 605.00 | 553.99 | 513,900 |
| 2022-07-05 | 620.00 | 640.00 | 595.00 | 630.00 | 576.89 | 589,400 |
| 2022-07-04 | 660.00 | 670.00 | 615.00 | 620.00 | 567.73 | 1,625,900 |
| 2022-07-01 | 700.00 | 700.00 | 660.00 | 660.00 | 604.36 | 1,301,600 |
| 2022-06-30 | 705.00 | 725.00 | 700.00 | 700.00 | 640.99 | 406,100 |
| 2022-06-29 | 715.00 | 720.00 | 695.00 | 705.00 | 645.56 | 384,900 |
| 2022-06-28 | 740.00 | 740.00 | 700.00 | 715.00 | 654.72 | 731,700 |
| 2022-06-27 | 715.00 | 735.00 | 680.00 | 730.00 | 668.46 | 1,753,700 |
| 2022-06-24 | 715.00 | 720.00 | 685.00 | 705.00 | 645.56 | 1,585,100 |
| 2022-06-23 | 755.00 | 760.00 | 710.00 | 715.00 | 654.72 | 3,671,800 |
| 2022-06-22 | 775.00 | 790.00 | 745.00 | 760.00 | 695.93 | 685,300 |
| 2022-06-21 | 760.00 | 775.00 | 740.00 | 775.00 | 709.66 | 652,700 |
| 2022-06-20 | 790.00 | 795.00 | 735.00 | 760.00 | 695.93 | 1,734,600 |
| 2022-06-17 | 805.00 | 805.00 | 770.00 | 790.00 | 723.40 | 820,800 |
| 2022-06-16 | 810.00 | 845.00 | 805.00 | 805.00 | 737.13 | 824,700 |
| 2022-06-15 | 830.00 | 845.00 | 805.00 | 810.00 | 741.71 | 1,523,300 |
| 2022-06-14 | 785.00 | 825.00 | 760.00 | 825.00 | 755.45 | 1,101,500 |
| 2022-06-13 | 795.00 | 800.00 | 760.00 | 795.00 | 727.98 | 2,631,500 |
| 2022-06-10 | 800.00 | 835.00 | 790.00 | 810.00 | 741.71 | 1,950,500 |
| 2022-06-09 | 895.00 | 895.00 | 830.00 | 830.00 | 760.03 | 2,537,700 |
| 2022-06-08 | 905.00 | 910.00 | 865.00 | 890.00 | 814.97 | 851,700 |
| 2022-06-07 | 870.00 | 910.00 | 870.00 | 900.00 | 824.12 | 1,994,000 |
| 2022-06-06 | 875.00 | 895.00 | 860.00 | 870.00 | 796.65 | 946,200 |
| 2022-06-03 | 885.00 | 910.00 | 855.00 | 875.00 | 801.23 | 2,812,300 |
| 2022-06-02 | 830.00 | 875.00 | 825.00 | 875.00 | 801.23 | 3,236,300 |
| 2022-05-31 | 795.00 | 820.00 | 795.00 | 820.00 | 750.87 | 2,376,500 |
| 2022-05-30 | 795.00 | 800.00 | 765.00 | 795.00 | 727.98 | 2,283,900 |
| 2022-05-27 | 810.00 | 820.00 | 785.00 | 795.00 | 718.82 | 2,545,200 |
| 2022-05-25 | 830.00 | 860.00 | 800.00 | 805.00 | 727.86 | 3,985,100 |
| 2022-05-24 | 750.00 | 850.00 | 750.00 | 820.00 | 741.42 | 7,759,900 |
| 2022-05-23 | 750.00 | 760.00 | 735.00 | 735.00 | 664.57 | 1,298,700 |
| 2022-05-20 | 700.00 | 740.00 | 700.00 | 735.00 | 664.57 | 2,531,000 |
| 2022-05-19 | 690.00 | 705.00 | 685.00 | 690.00 | 623.88 | 1,051,300 |
| 2022-05-18 | 705.00 | 710.00 | 690.00 | 690.00 | 623.88 | 995,200 |
| 2022-05-17 | 710.00 | 710.00 | 680.00 | 700.00 | 632.92 | 1,118,200 |
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.