Cisadane Sawit Raya Pt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	570.00	610.00	570.00	570.00	515.38	1,165,300
2022-02-04	585.00	595.00	560.00	570.00	515.38	755,000
2022-02-03	600.00	615.00	575.00	585.00	528.94	549,800
2022-02-02	595.00	630.00	595.00	595.00	537.98	1,864,400
2022-01-31	540.00	610.00	540.00	595.00	537.98	2,602,100
2022-01-28	540.00	565.00	535.00	540.00	488.25	895,700
2022-01-27	555.00	560.00	530.00	540.00	488.25	1,081,100
2022-01-26	560.00	570.00	535.00	550.00	497.30	970,500
2022-01-25	585.00	585.00	560.00	560.00	506.34	933,000
2022-01-24	575.00	595.00	570.00	580.00	524.42	866,100
2022-01-21	575.00	580.00	565.00	575.00	519.90	397,900
2022-01-20	570.00	580.00	555.00	575.00	519.90	841,900
2022-01-19	560.00	580.00	545.00	565.00	510.86	1,089,800
2022-01-18	595.00	610.00	560.00	570.00	515.38	2,256,700
2022-01-17	620.00	620.00	590.00	595.00	537.98	574,200
2022-01-14	595.00	620.00	595.00	615.00	556.07	1,090,600
2022-01-13	605.00	645.00	580.00	590.00	533.46	908,400
2022-01-12	590.00	605.00	580.00	590.00	533.46	1,463,500
2022-01-11	605.00	610.00	575.00	590.00	533.46	1,976,100
2022-01-10	620.00	650.00	580.00	605.00	547.03	5,771,100
2022-01-07	570.00	635.00	570.00	620.00	560.59	6,748,900
2022-01-06	545.00	590.00	540.00	570.00	515.38	6,083,400
2022-01-05	500.00	540.00	500.00	540.00	488.25	2,756,200
2022-01-04	510.00	510.00	498.00	500.00	452.09	728,900
2022-01-03	500.00	515.00	490.00	505.00	456.61	884,600
2021-12-30	515.00	525.00	500.00	500.00	452.09	1,677,200
2021-12-29	525.00	525.00	510.00	515.00	465.65	242,400
2021-12-28	515.00	525.00	510.00	525.00	474.69	748,500
2021-12-27	520.00	525.00	494.00	510.00	461.13	1,626,100
2021-12-24	520.00	540.00	515.00	520.00	470.17	1,100,300
2021-12-23	498.00	520.00	490.00	520.00	470.17	1,113,800
2021-12-22	488.00	520.00	488.00	498.00	450.28	1,058,900
2021-12-21	492.00	496.00	480.00	488.00	441.24	1,103,700
2021-12-20	500.00	500.00	484.00	492.00	444.85	814,300
2021-12-17	500.00	505.00	494.00	500.00	452.09	547,100
2021-12-16	505.00	505.00	496.00	500.00	452.09	773,200
2021-12-15	535.00	545.00	500.00	505.00	456.61	834,700
2021-12-14	540.00	590.00	515.00	520.00	470.17	3,168,300
2021-12-13	510.00	535.00	505.00	535.00	483.73	2,516,300
2021-12-10	500.00	505.00	494.00	505.00	456.61	614,500
2021-12-09	496.00	505.00	496.00	498.00	450.28	822,900
2021-12-08	510.00	510.00	496.00	498.00	450.28	1,181,800
2021-12-07	486.00	515.00	486.00	505.00	456.61	1,756,800
2021-12-06	492.00	505.00	482.00	486.00	439.43	1,045,000
2021-12-03	510.00	515.00	494.00	494.00	446.66	727,800
2021-12-02	484.00	525.00	484.00	510.00	461.13	1,677,200
2021-12-01	478.00	486.00	474.00	484.00	437.62	1,674,000
2021-11-30	494.00	498.00	478.00	478.00	432.20	1,402,700
2021-11-29	505.00	505.00	480.00	494.00	446.66	1,492,100
2021-11-26	510.00	520.00	500.00	505.00	456.61	1,963,500
2021-11-25	530.00	530.00	500.00	510.00	461.13	3,740,200
2021-11-24	540.00	545.00	525.00	535.00	461.13	3,113,500
2021-11-23	550.00	555.00	525.00	535.00	461.13	3,669,500
2021-11-22	520.00	545.00	510.00	545.00	469.75	3,301,700
2021-11-19	525.00	535.00	505.00	520.00	448.20	2,649,100
2021-11-18	490.00	520.00	490.00	520.00	448.20	2,821,800
2021-11-17	498.00	535.00	490.00	500.00	430.96	4,836,100
2021-11-16	454.00	535.00	454.00	520.00	448.20	9,182,500
2021-11-15	466.00	498.00	460.00	468.00	403.38	10,068,300
2021-11-12	402.00	480.00	402.00	460.00	396.49	18,451,700

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.