Cisadane Sawit Raya Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 970.00 | 980.00 | 930.00 | 950.00 | 950.00 | 3,123,100 |
| 2026-01-27 | 960.00 | 975.00 | 940.00 | 975.00 | 975.00 | 981,400 |
| 2026-01-26 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | 695,300 |
| 2026-01-23 | 945.00 | 960.00 | 930.00 | 955.00 | 955.00 | 946,600 |
| 2026-01-22 | 905.00 | 945.00 | 905.00 | 945.00 | 945.00 | 940,100 |
| 2026-01-21 | 920.00 | 925.00 | 890.00 | 905.00 | 905.00 | 3,562,800 |
| 2026-01-20 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | 815,600 |
| 2026-01-19 | 915.00 | 925.00 | 905.00 | 920.00 | 920.00 | 2,230,600 |
| 2026-01-16 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-01-15 | 910.00 | 920.00 | 905.00 | 915.00 | 915.00 | 1,950,100 |
| 2026-01-14 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | 3,349,400 |
| 2026-01-13 | 915.00 | 930.00 | 900.00 | 915.00 | 915.00 | 6,241,500 |
| 2026-01-12 | 960.00 | 960.00 | 905.00 | 915.00 | 915.00 | 8,454,500 |
| 2026-01-09 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 1,605,700 |
| 2026-01-08 | 925.00 | 975.00 | 925.00 | 975.00 | 975.00 | 2,016,700 |
| 2026-01-07 | 925.00 | 945.00 | 925.00 | 930.00 | 930.00 | 1,309,100 |
| 2026-01-06 | 925.00 | 935.00 | 910.00 | 925.00 | 925.00 | 2,291,500 |
| 2026-01-05 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1,547,800 |
| 2026-01-02 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 653,300 |
| 2026-01-01 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2025-12-31 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2025-12-30 | 935.00 | 940.00 | 925.00 | 935.00 | 935.00 | 477,500 |
| 2025-12-29 | 920.00 | 940.00 | 920.00 | 935.00 | 935.00 | 539,600 |
| 2025-12-26 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-12-25 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-12-24 | 930.00 | 940.00 | 915.00 | 925.00 | 925.00 | 879,600 |
| 2025-12-23 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 340,500 |
| 2025-12-22 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | 1,219,000 |
| 2025-12-19 | 945.00 | 945.00 | 925.00 | 945.00 | 945.00 | 963,100 |
| 2025-12-18 | 910.00 | 945.00 | 900.00 | 940.00 | 940.00 | 3,056,200 |
| 2025-12-17 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1,182,300 |
| 2025-12-16 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 1,173,400 |
| 2025-12-15 | 885.00 | 910.00 | 875.00 | 905.00 | 905.00 | 4,072,400 |
| 2025-12-12 | 865.00 | 890.00 | 865.00 | 880.00 | 880.00 | 1,119,200 |
| 2025-12-11 | 890.00 | 890.00 | 865.00 | 865.00 | 865.00 | 3,434,000 |
| 2025-12-10 | 895.00 | 900.00 | 885.00 | 885.00 | 885.00 | 1,472,600 |
| 2025-12-09 | 915.00 | 915.00 | 895.00 | 900.00 | 900.00 | 3,364,100 |
| 2025-12-08 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 2,972,300 |
| 2025-12-05 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | 3,326,700 |
| 2025-12-04 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 2,175,900 |
| 2025-12-03 | 930.00 | 935.00 | 875.00 | 885.00 | 885.00 | 8,174,500 |
| 2025-12-02 | 900.00 | 950.00 | 890.00 | 905.00 | 905.00 | 13,523,100 |
| 2025-12-01 | 900.00 | 905.00 | 880.00 | 900.00 | 900.00 | 5,698,700 |
| 2025-11-28 | 925.00 | 935.00 | 890.00 | 895.00 | 895.00 | 11,954,900 |
| 2025-11-27 | 930.00 | 935.00 | 905.00 | 920.00 | 920.00 | 11,306,200 |
| 2025-11-26 | 930.00 | 940.00 | 915.00 | 920.00 | 920.00 | 1,752,400 |
| 2025-11-25 | 915.00 | 945.00 | 910.00 | 930.00 | 930.00 | 1,959,100 |
| 2025-11-24 | 935.00 | 935.00 | 905.00 | 905.00 | 905.00 | 2,927,000 |
| 2025-11-21 | 955.00 | 960.00 | 920.00 | 935.00 | 935.00 | 2,323,400 |
| 2025-11-20 | 925.00 | 960.00 | 925.00 | 950.00 | 950.00 | 2,660,300 |
| 2025-11-19 | 915.00 | 930.00 | 910.00 | 925.00 | 925.00 | 5,973,500 |
| 2025-11-18 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 5,435,200 |
| 2025-11-17 | 880.00 | 905.00 | 865.00 | 905.00 | 905.00 | 5,673,900 |
| 2025-11-14 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 2,786,500 |
| 2025-11-13 | 865.00 | 980.00 | 860.00 | 890.00 | 890.00 | 12,027,000 |
| 2025-11-12 | 825.00 | 860.00 | 825.00 | 855.00 | 855.00 | 4,119,200 |
| 2025-11-11 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | 4,429,500 |
| 2025-11-10 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 1,821,500 |
| 2025-11-07 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | 651,700 |
| 2025-11-06 | 815.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1,260,000 |
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.