Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 695.00 | 705.00 | 690.00 | 705.00 | 637.44 | 520,900 |
| 2022-05-12 | 710.00 | 710.00 | 685.00 | 695.00 | 628.40 | 811,700 |
| 2022-05-11 | 695.00 | 710.00 | 680.00 | 710.00 | 641.96 | 799,700 |
| 2022-05-10 | 700.00 | 700.00 | 655.00 | 690.00 | 623.88 | 2,477,600 |
| 2022-05-09 | 735.00 | 740.00 | 690.00 | 700.00 | 632.92 | 2,717,300 |
| 2022-04-28 | 725.00 | 740.00 | 680.00 | 740.00 | 669.09 | 3,762,900 |
| 2022-04-27 | 725.00 | 745.00 | 700.00 | 730.00 | 660.05 | 1,442,000 |
| 2022-04-26 | 700.00 | 730.00 | 685.00 | 720.00 | 651.01 | 1,067,100 |
| 2022-04-25 | 715.00 | 750.00 | 700.00 | 700.00 | 632.92 | 3,086,300 |
| 2022-04-22 | 760.00 | 765.00 | 730.00 | 750.00 | 678.13 | 1,366,000 |
| 2022-04-21 | 725.00 | 750.00 | 715.00 | 750.00 | 678.13 | 1,743,400 |
| 2022-04-20 | 740.00 | 740.00 | 710.00 | 715.00 | 646.49 | 2,173,200 |
| 2022-04-19 | 760.00 | 775.00 | 730.00 | 740.00 | 669.09 | 1,151,700 |
| 2022-04-18 | 765.00 | 780.00 | 755.00 | 760.00 | 687.17 | 1,524,200 |
| 2022-04-14 | 760.00 | 770.00 | 730.00 | 760.00 | 687.17 | 1,952,000 |
| 2022-04-13 | 790.00 | 810.00 | 750.00 | 760.00 | 687.17 | 4,163,500 |
| 2022-04-12 | 735.00 | 785.00 | 730.00 | 785.00 | 709.78 | 5,125,500 |
| 2022-04-11 | 690.00 | 730.00 | 690.00 | 730.00 | 660.05 | 2,839,000 |
| 2022-04-08 | 690.00 | 700.00 | 685.00 | 690.00 | 623.88 | 909,200 |
| 2022-04-07 | 700.00 | 700.00 | 680.00 | 690.00 | 623.88 | 701,000 |
| 2022-04-06 | 700.00 | 705.00 | 690.00 | 695.00 | 628.40 | 734,700 |
| 2022-04-05 | 690.00 | 705.00 | 680.00 | 695.00 | 628.40 | 1,125,600 |
| 2022-04-04 | 720.00 | 720.00 | 690.00 | 690.00 | 623.88 | 1,819,000 |
| 2022-04-01 | 685.00 | 725.00 | 675.00 | 700.00 | 632.92 | 1,707,800 |
| 2022-03-31 | 705.00 | 730.00 | 680.00 | 690.00 | 623.88 | 3,039,100 |
| 2022-03-30 | 725.00 | 735.00 | 700.00 | 705.00 | 637.44 | 1,112,900 |
| 2022-03-29 | 735.00 | 745.00 | 715.00 | 725.00 | 655.53 | 946,000 |
| 2022-03-28 | 720.00 | 740.00 | 715.00 | 735.00 | 664.57 | 738,500 |
| 2022-03-25 | 720.00 | 740.00 | 715.00 | 720.00 | 651.01 | 669,000 |
| 2022-03-24 | 730.00 | 730.00 | 715.00 | 715.00 | 646.49 | 523,400 |
| 2022-03-23 | 735.00 | 745.00 | 715.00 | 720.00 | 651.01 | 547,700 |
| 2022-03-22 | 710.00 | 750.00 | 690.00 | 735.00 | 664.57 | 1,078,600 |
| 2022-03-21 | 725.00 | 730.00 | 705.00 | 710.00 | 641.96 | 585,600 |
| 2022-03-18 | 740.00 | 745.00 | 725.00 | 730.00 | 660.05 | 1,132,000 |
| 2022-03-17 | 720.00 | 755.00 | 720.00 | 740.00 | 669.09 | 1,763,100 |
| 2022-03-16 | 705.00 | 730.00 | 690.00 | 710.00 | 641.96 | 1,038,800 |
| 2022-03-15 | 720.00 | 720.00 | 675.00 | 705.00 | 637.44 | 2,019,500 |
| 2022-03-14 | 730.00 | 740.00 | 720.00 | 720.00 | 651.01 | 1,318,500 |
| 2022-03-11 | 700.00 | 740.00 | 695.00 | 720.00 | 651.01 | 1,343,200 |
| 2022-03-10 | 735.00 | 740.00 | 680.00 | 705.00 | 637.44 | 3,427,800 |
| 2022-03-09 | 730.00 | 750.00 | 690.00 | 730.00 | 660.05 | 1,566,900 |
| 2022-03-08 | 785.00 | 785.00 | 730.00 | 730.00 | 660.05 | 1,992,400 |
| 2022-03-07 | 795.00 | 795.00 | 730.00 | 780.00 | 705.26 | 2,028,300 |
| 2022-03-04 | 805.00 | 805.00 | 755.00 | 775.00 | 700.74 | 3,710,000 |
| 2022-03-02 | 780.00 | 820.00 | 775.00 | 795.00 | 718.82 | 6,314,700 |
| 2022-03-01 | 740.00 | 775.00 | 735.00 | 775.00 | 700.74 | 6,528,600 |
| 2022-02-25 | 755.00 | 760.00 | 720.00 | 745.00 | 673.61 | 5,886,800 |
| 2022-02-24 | 715.00 | 820.00 | 680.00 | 745.00 | 673.61 | 32,585,800 |
| 2022-02-23 | 680.00 | 710.00 | 680.00 | 710.00 | 641.96 | 2,625,500 |
| 2022-02-22 | 705.00 | 710.00 | 675.00 | 685.00 | 619.36 | 1,078,900 |
| 2022-02-21 | 700.00 | 710.00 | 675.00 | 700.00 | 632.92 | 1,794,000 |
| 2022-02-18 | 670.00 | 715.00 | 665.00 | 700.00 | 632.92 | 4,300,800 |
| 2022-02-17 | 665.00 | 670.00 | 650.00 | 665.00 | 601.28 | 1,218,000 |
| 2022-02-16 | 695.00 | 695.00 | 650.00 | 655.00 | 592.23 | 2,179,600 |
| 2022-02-15 | 705.00 | 720.00 | 650.00 | 690.00 | 623.88 | 5,194,400 |
| 2022-02-14 | 600.00 | 710.00 | 600.00 | 690.00 | 623.88 | 9,874,800 |
| 2022-02-11 | 580.00 | 600.00 | 580.00 | 600.00 | 542.51 | 989,000 |
| 2022-02-10 | 570.00 | 595.00 | 570.00 | 580.00 | 524.42 | 1,103,100 |
| 2022-02-09 | 565.00 | 580.00 | 545.00 | 565.00 | 510.86 | 370,000 |
| 2022-02-08 | 570.00 | 585.00 | 565.00 | 565.00 | 510.86 | 544,000 |
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.