Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 402.00 | 480.00 | 402.00 | 460.00 | 396.49 | 18,451,700 |
| 2021-11-11 | 372.00 | 398.00 | 372.00 | 392.00 | 337.87 | 673,800 |
| 2021-11-10 | 392.00 | 396.00 | 388.00 | 390.00 | 336.15 | 714,300 |
| 2021-11-09 | 386.00 | 392.00 | 380.00 | 392.00 | 337.87 | 1,115,500 |
| 2021-11-08 | 374.00 | 396.00 | 374.00 | 386.00 | 332.70 | 2,186,800 |
| 2021-11-05 | 378.00 | 406.00 | 378.00 | 390.00 | 336.15 | 2,047,800 |
| 2021-11-04 | 380.00 | 400.00 | 380.00 | 396.00 | 341.32 | 1,030,100 |
| 2021-11-03 | 372.00 | 398.00 | 372.00 | 390.00 | 336.15 | 705,000 |
| 2021-11-02 | 372.00 | 416.00 | 372.00 | 390.00 | 336.15 | 1,437,800 |
| 2021-11-01 | 382.00 | 398.00 | 376.00 | 390.00 | 336.15 | 1,863,000 |
| 2021-10-29 | 386.00 | 396.00 | 386.00 | 394.00 | 339.60 | 251,800 |
| 2021-10-28 | 390.00 | 400.00 | 384.00 | 386.00 | 332.70 | 350,100 |
| 2021-10-27 | 392.00 | 396.00 | 388.00 | 392.00 | 337.87 | 421,700 |
| 2021-10-26 | 396.00 | 398.00 | 388.00 | 394.00 | 339.60 | 780,600 |
| 2021-10-25 | 394.00 | 400.00 | 394.00 | 396.00 | 341.32 | 342,500 |
| 2021-10-22 | 382.00 | 406.00 | 382.00 | 398.00 | 343.05 | 583,900 |
| 2021-10-21 | 400.00 | 412.00 | 400.00 | 402.00 | 346.49 | 1,386,900 |
| 2021-10-19 | 390.00 | 400.00 | 390.00 | 396.00 | 341.32 | 1,433,100 |
| 2021-10-18 | 362.00 | 396.00 | 362.00 | 386.00 | 332.70 | 1,538,600 |
| 2021-10-15 | 394.00 | 394.00 | 370.00 | 376.00 | 324.08 | 3,480,500 |
| 2021-10-14 | 400.00 | 418.00 | 390.00 | 392.00 | 337.87 | 2,398,100 |
← NewerPage 21 of 21 · 1,221 trading days
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.