Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 462,800 |
| 2026-05-01 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-04-30 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 1,223,900 |
| 2026-04-29 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 1,563,800 |
| 2026-04-28 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | 641,600 |
| 2026-04-27 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 496,600 |
| 2026-04-24 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 346,400 |
| 2026-04-23 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 703,700 |
| 2026-04-22 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 533,500 |
| 2026-04-21 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 310,100 |
| 2026-04-20 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 393,400 |
| 2026-04-17 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 567,200 |
| 2026-04-16 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 500,400 |
| 2026-04-15 | 925.00 | 930.00 | 905.00 | 910.00 | 910.00 | 640,000 |
| 2026-04-14 | 920.00 | 935.00 | 915.00 | 925.00 | 925.00 | 611,200 |
| 2026-04-13 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 587,600 |
| 2026-04-10 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 215,000 |
| 2026-04-09 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 516,300 |
| 2026-04-08 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 1,902,900 |
| 2026-04-07 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 704,400 |
| 2026-04-06 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | 358,300 |
| 2026-04-02 | 930.00 | 945.00 | 930.00 | 930.00 | 930.00 | 591,000 |
| 2026-04-01 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 334,800 |
| 2026-03-31 | 930.00 | 940.00 | 910.00 | 910.00 | 910.00 | 439,300 |
| 2026-03-30 | 920.00 | 930.00 | 900.00 | 930.00 | 930.00 | 513,000 |
| 2026-03-27 | 915.00 | 925.00 | 900.00 | 905.00 | 905.00 | 1,675,500 |
| 2026-03-26 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 286,900 |
| 2026-03-25 | 920.00 | 950.00 | 910.00 | 950.00 | 950.00 | 648,900 |
| 2026-03-17 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 440,900 |
| 2026-03-16 | 930.00 | 995.00 | 900.00 | 915.00 | 915.00 | 389,500 |
| 2026-03-13 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | 340,300 |
| 2026-03-12 | 950.00 | 955.00 | 925.00 | 930.00 | 930.00 | 693,600 |
| 2026-03-11 | 980.00 | 980.00 | 925.00 | 950.00 | 950.00 | 683,900 |
| 2026-03-10 | 915.00 | 930.00 | 905.00 | 930.00 | 930.00 | 694,200 |
| 2026-03-09 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | 1,208,200 |
| 2026-03-06 | 940.00 | 960.00 | 910.00 | 920.00 | 920.00 | 907,600 |
| 2026-03-05 | 940.00 | 960.00 | 935.00 | 940.00 | 940.00 | 406,100 |
| 2026-03-04 | 970.00 | 975.00 | 915.00 | 940.00 | 940.00 | 1,808,100 |
| 2026-03-03 | 960.00 | 975.00 | 960.00 | 970.00 | 970.00 | 591,600 |
| 2026-03-02 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | 849,700 |
| 2026-02-27 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 453,800 |
| 2026-02-26 | 985.00 | 995.00 | 970.00 | 980.00 | 980.00 | 457,500 |
| 2026-02-25 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 597,100 |
| 2026-02-24 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 731,200 |
| 2026-02-23 | 1,015.00 | 1,040.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,078,500 |
| 2026-02-20 | 1,005.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 592,200 |
| 2026-02-19 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 339,800 |
| 2026-02-18 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 706,800 |
| 2026-02-13 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 153,300 |
| 2026-02-12 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 474,700 |
| 2026-02-11 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | 596,200 |
| 2026-02-10 | 1,025.00 | 1,075.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1,334,500 |
| 2026-02-09 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 434,800 |
| 2026-02-06 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 434,000 |
| 2026-02-05 | 1,020.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 636,300 |
| 2026-02-04 | 1,050.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 686,800 |
| 2026-02-03 | 965.00 | 1,045.00 | 965.00 | 1,045.00 | 1,045.00 | 1,639,100 |
| 2026-02-02 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | 1,224,800 |
| 2026-01-30 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 489,900 |
| 2026-01-29 | 950.00 | 970.00 | 885.00 | 940.00 | 940.00 | 3,737,700 |
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.