Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 790.00 | 800.00 | 775.00 | 775.00 | 775.00 | 105,600 |
| 2026-07-24 | 810.00 | 835.00 | 780.00 | 790.00 | 790.00 | 133,900 |
| 2026-07-23 | 800.00 | 845.00 | 780.00 | 810.00 | 810.00 | 427,400 |
| 2026-07-22 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 114,800 |
| 2026-07-21 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 449,800 |
| 2026-07-20 | 760.00 | 775.00 | 755.00 | 765.00 | 765.00 | 196,800 |
| 2026-07-17 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 258,000 |
| 2026-07-16 | 760.00 | 780.00 | 745.00 | 770.00 | 770.00 | 249,300 |
| 2026-07-15 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 62,200 |
| 2026-07-14 | 770.00 | 790.00 | 755.00 | 765.00 | 765.00 | 189,700 |
| 2026-07-13 | 770.00 | 795.00 | 755.00 | 765.00 | 765.00 | 235,400 |
| 2026-07-10 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 78,200 |
| 2026-07-09 | 765.00 | 770.00 | 750.00 | 760.00 | 760.00 | 254,700 |
| 2026-07-08 | 770.00 | 770.00 | 745.00 | 765.00 | 765.00 | 97,300 |
| 2026-07-07 | 755.00 | 805.00 | 745.00 | 770.00 | 770.00 | 130,500 |
| 2026-07-06 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | 55,300 |
| 2026-07-03 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 199,500 |
| 2026-07-02 | 760.00 | 790.00 | 750.00 | 750.00 | 750.00 | 133,400 |
| 2026-07-01 | 745.00 | 795.00 | 710.00 | 760.00 | 760.00 | 60,600 |
| 2026-06-30 | 780.00 | 780.00 | 740.00 | 745.00 | 745.00 | 60,700 |
| 2026-06-29 | 775.00 | 800.00 | 750.00 | 750.00 | 750.00 | 75,300 |
| 2026-06-26 | 785.00 | 785.00 | 750.00 | 775.00 | 775.00 | 73,400 |
| 2026-06-25 | 760.00 | 790.00 | 760.00 | 785.00 | 785.00 | 198,100 |
| 2026-06-24 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 135,200 |
| 2026-06-23 | 785.00 | 810.00 | 720.00 | 745.00 | 745.00 | 158,700 |
| 2026-06-22 | 770.00 | 785.00 | 750.00 | 775.00 | 775.00 | 180,300 |
| 2026-06-19 | 775.00 | 790.00 | 750.00 | 780.00 | 780.00 | 228,400 |
| 2026-06-18 | 790.00 | 795.00 | 750.00 | 775.00 | 775.00 | 77,600 |
| 2026-06-17 | 820.00 | 820.00 | 780.00 | 790.00 | 790.00 | 260,700 |
| 2026-06-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-06-15 | 840.00 | 840.00 | 795.00 | 810.00 | 810.00 | 447,600 |
| 2026-06-12 | 710.00 | 790.00 | 700.00 | 785.00 | 785.00 | 484,700 |
| 2026-06-11 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 116,800 |
| 2026-06-10 | 735.00 | 785.00 | 710.00 | 720.00 | 720.00 | 165,500 |
| 2026-06-09 | 665.00 | 730.00 | 665.00 | 720.00 | 720.00 | 345,300 |
| 2026-06-08 | 695.00 | 695.00 | 640.00 | 665.00 | 665.00 | 544,500 |
| 2026-06-05 | 720.00 | 720.00 | 675.00 | 710.00 | 710.00 | 266,200 |
| 2026-06-04 | 755.00 | 755.00 | 685.00 | 720.00 | 720.00 | 268,300 |
| 2026-06-03 | 805.00 | 810.00 | 685.00 | 755.00 | 755.00 | 781,400 |
| 2026-06-02 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | 329,400 |
| 2026-06-01 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-05-29 | 850.00 | 855.00 | 830.00 | 835.00 | 835.00 | 152,800 |
| 2026-05-28 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-05-27 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-05-26 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 79,200 |
| 2026-05-25 | 820.00 | 850.00 | 820.00 | 845.00 | 845.00 | 251,300 |
| 2026-05-22 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | 621,300 |
| 2026-05-21 | 845.00 | 860.00 | 820.00 | 835.00 | 835.00 | 264,500 |
| 2026-05-20 | 865.00 | 885.00 | 840.00 | 845.00 | 845.00 | 449,800 |
| 2026-05-19 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | 622,000 |
| 2026-05-18 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | 863,300 |
| 2026-05-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2026-05-13 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | 149,900 |
| 2026-05-12 | 895.00 | 930.00 | 880.00 | 915.00 | 915.00 | 797,000 |
| 2026-05-11 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1,043,700 |
| 2026-05-08 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 854,200 |
| 2026-05-07 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 370,900 |
| 2026-05-06 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 602,900 |
| 2026-05-05 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 421,900 |
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.